Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beasley Broadcast Group (NQ: BBGI )

0.7200 -0.0100 (-1.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2006 5.359 5.628 5.321 5.597 85,750 +0.26(+4.89%)
Aug 30, 2006 5.528 5.574 5.321 5.336 42,826 -0.19(-3.47%)
Aug 29, 2006 5.378 5.528 5.359 5.528 56,634 +0.14(+2.56%)
Aug 28, 2006 5.390 5.620 5.367 5.390 72,013 +0.00(+0.00%)
Aug 25, 2006 5.375 5.421 5.359 5.390 25,694 +0.01(+0.14%)
Aug 24, 2006 5.490 5.490 5.352 5.382 23,118 -0.08(-1.54%)
Aug 23, 2006 5.336 5.467 5.321 5.467 70,823 +0.11(+2.00%)
Aug 22, 2006 5.375 5.382 5.359 5.359 27,299 -0.02(-0.29%)
Aug 21, 2006 5.375 5.467 5.336 5.375 21,194 +0.00(+0.00%)
Aug 18, 2006 5.306 5.375 5.290 5.375 10,049 +0.04(+0.72%)
Aug 17, 2006 5.405 5.459 5.329 5.336 46,255 -0.01(-0.14%)
Aug 16, 2006 5.421 5.551 5.275 5.344 27,408 -0.03(-0.57%)
Aug 15, 2006 5.329 5.413 5.237 5.375 16,295 +0.04(+0.72%)
Aug 14, 2006 5.382 5.382 5.237 5.336 49,033 +0.05(+0.87%)
Aug 11, 2006 5.444 5.444 5.267 5.290 23,543 -0.20(-3.63%)
Aug 10, 2006 5.444 5.497 5.428 5.490 42,079 -0.01(-0.14%)
Aug 09, 2006 5.321 5.505 5.321 5.497 7,695 +0.23(+4.37%)
Aug 08, 2006 5.060 5.267 5.045 5.267 27,682 +0.18(+3.62%)
Aug 07, 2006 5.053 5.083 4.891 5.083 228,810 +0.10(+2.00%)
Aug 04, 2006 5.114 5.137 4.899 4.984 105,441 -0.08(-1.52%)
Aug 03, 2006 4.899 5.122 4.899 5.060 94,798 +0.21(+4.43%)
Aug 02, 2006 5.022 5.029 4.807 4.846 22,444 -0.15(-2.92%)
Aug 01, 2006 5.298 5.329 4.953 4.991 68,134 -0.41(-7.66%)
Jul 31, 2006 5.428 5.444 5.267 5.405 44,300 +0.04(+0.71%)
Jul 28, 2006 5.306 5.444 5.306 5.367 24,737 +0.00(+0.00%)
Jul 27, 2006 5.206 5.375 5.206 5.367 30,077 +0.08(+1.45%)
Jul 26, 2006 5.390 5.390 5.283 5.290 18,601 -0.08(-1.57%)
Jul 25, 2006 5.390 5.421 5.321 5.375 18,116 +0.01(+0.14%)
Jul 24, 2006 5.375 5.428 5.298 5.367 13,965 +0.04(+0.72%)
Jul 21, 2006 5.329 5.382 5.329 5.329 7,559 -0.03(-0.57%)
Jul 20, 2006 5.359 5.367 5.352 5.359 27,482 -0.01(-0.14%)
Jul 19, 2006 5.413 5.413 5.275 5.367 10,223 -0.11(-1.96%)
Jul 18, 2006 5.306 5.605 5.275 5.474 20,868 +0.20(+3.78%)
Jul 17, 2006 5.336 5.336 5.242 5.275 3,691 -0.02(-0.29%)
Jul 14, 2006 5.329 5.375 5.290 5.290 12,100 -0.05(-1.00%)
Jul 13, 2006 5.428 5.528 5.336 5.344 27,413 +0.01(+0.14%)
Jul 12, 2006 5.371 5.551 5.336 5.336 25,792 +0.01(+0.14%)
Jul 11, 2006 5.344 5.505 5.329 5.329 25,958 -0.04(-0.71%)
Jul 10, 2006 5.405 5.428 5.359 5.367 16,663 -0.02(-0.28%)
Jul 07, 2006 5.405 5.405 5.344 5.382 29,003 -0.02(-0.28%)
Jul 06, 2006 5.229 5.513 5.229 5.398 51,523 +0.20(+3.83%)
Jul 05, 2006 5.152 5.206 4.777 5.198 76,256 +0.07(+1.35%)
Jul 03, 2006 5.375 5.375 5.129 5.129 21,534 -0.24(-4.43%)
Jun 30, 2006 5.428 5.543 5.183 5.367 1,468,636 +0.00(+0.00%)
Jun 29, 2006 5.083 5.451 5.060 5.367 70,693 +0.35(+6.87%)
Jun 28, 2006 4.945 5.145 4.891 5.022 42,046 +0.04(+0.77%)
Jun 27, 2006 4.984 5.198 4.976 4.984 23,512 +0.04(+0.78%)
Jun 26, 2006 4.984 5.237 4.915 4.945 22,173 +0.01(+0.16%)
Jun 23, 2006 5.083 5.175 4.922 4.938 33,931 -0.20(-3.88%)
Jun 22, 2006 4.907 5.198 4.907 5.137 34,647 +0.22(+4.52%)
Jun 21, 2006 5.068 5.237 4.899 4.915 56,765 -0.11(-2.29%)
Jun 20, 2006 4.984 5.160 4.907 5.029 72,371 -0.02(-0.30%)
Jun 19, 2006 5.313 5.313 5.029 5.045 28,277 -0.28(-5.19%)
Jun 16, 2006 5.382 5.421 5.290 5.321 138,142 -0.09(-1.70%)
Jun 15, 2006 5.505 5.520 5.390 5.413 48,780 -0.02(-0.28%)
Jun 14, 2006 5.405 5.444 5.382 5.428 14,879 +0.01(+0.14%)
Jun 13, 2006 5.375 5.520 5.290 5.421 63,017 +0.12(+2.32%)
Jun 12, 2006 5.214 5.413 5.183 5.298 28,600 +0.09(+1.77%)
Jun 09, 2006 5.428 5.428 5.183 5.206 16,212 -0.16(-3.00%)
Jun 08, 2006 5.221 5.398 5.160 5.367 32,604 -0.04(-0.71%)
Jun 07, 2006 5.536 5.566 5.345 5.405 25,887 -0.07(-1.26%)
Jun 06, 2006 5.428 5.612 5.428 5.474 25,885 +0.15(+2.73%)
Jun 05, 2006 5.513 5.536 5.306 5.329 22,303 -0.25(-4.53%)
Jun 02, 2006 5.582 5.666 5.444 5.582 27,047 +0.02(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.