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

Beasley Broadcast Group (NQ: BBGI )

0.7432 +0.0432 (+6.17%)
Streaming Delayed Price Updated: 10:24 AM EDT, Apr 26, 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 (%)
Jun 30, 2017 8.641 8.729 8.465 8.641 22,320 +0.04(+0.51%)
Jun 29, 2017 8.773 8.817 8.465 8.597 15,552 -0.18(-2.01%)
Jun 28, 2017 8.950 9.254 8.685 8.773 79,472 -0.00(-0.05%)
Jun 27, 2017 8.339 8.997 8.207 8.778 45,666 +0.53(+6.38%)
Jun 26, 2017 8.514 8.514 8.076 8.251 95,933 +0.13(+1.62%)
Jun 23, 2017 8.207 8.339 7.724 8.119 529,433 -0.13(-1.60%)
Jun 22, 2017 8.383 8.690 8.119 8.251 35,647 -0.24(-2.84%)
Jun 21, 2017 8.953 9.392 8.076 8.492 39,667 -0.68(-7.42%)
Jun 20, 2017 9.524 9.612 8.690 9.173 29,875 -0.48(-5.00%)
Jun 19, 2017 9.699 9.699 9.480 9.655 38,800 +0.04(+0.46%)
Jun 16, 2017 9.415 9.655 9.304 9.612 39,838 +0.00(+0.00%)
Jun 15, 2017 9.436 9.655 9.436 9.612 21,202 -0.04(-0.45%)
Jun 14, 2017 9.612 9.655 9.480 9.655 32,345 +0.04(+0.46%)
Jun 13, 2017 9.436 9.655 9.392 9.612 45,211 +0.22(+2.34%)
Jun 12, 2017 9.261 9.963 9.261 9.392 40,399 +0.22(+2.39%)
Jun 09, 2017 9.173 9.568 9.002 9.173 32,348 -0.18(-1.88%)
Jun 08, 2017 9.304 9.568 9.085 9.348 28,942 -0.04(-0.47%)
Jun 07, 2017 9.129 9.392 9.129 9.392 23,139 +0.22(+2.39%)
Jun 06, 2017 9.217 9.217 8.734 9.173 27,115 +0.00(+0.00%)
Jun 05, 2017 8.997 9.568 8.997 9.173 34,685 +0.22(+2.45%)
Jun 02, 2017 8.251 9.129 8.163 8.953 38,302 +0.75(+9.09%)
Jun 01, 2017 8.163 8.470 7.900 8.207 27,769 +0.18(+2.19%)
May 31, 2017 8.076 8.295 7.922 8.032 21,543 +0.00(+0.00%)
May 30, 2017 7.988 8.251 7.988 8.032 20,750 -0.09(-1.08%)
May 26, 2017 8.163 8.207 7.988 8.119 21,719 -0.09(-1.07%)
May 25, 2017 7.505 8.251 7.505 8.207 36,723 +0.79(+10.65%)
May 24, 2017 7.417 7.637 7.242 7.417 15,840 +0.00(+0.00%)
May 23, 2017 7.724 7.768 7.373 7.417 17,530 -0.31(-3.98%)
May 22, 2017 7.286 7.724 7.286 7.724 24,327 +0.35(+4.76%)
May 19, 2017 7.549 7.637 7.329 7.373 17,408 +0.00(+0.00%)
May 18, 2017 7.549 7.812 7.329 7.373 18,037 -0.13(-1.75%)
May 17, 2017 7.549 7.768 7.329 7.505 36,888 -0.18(-2.29%)
May 16, 2017 7.724 7.900 7.549 7.681 35,471 +0.00(+0.00%)
May 15, 2017 7.681 8.207 7.637 7.681 31,112 +0.00(+0.00%)
May 12, 2017 7.812 8.032 7.637 7.681 28,082 -0.22(-2.78%)
May 11, 2017 8.207 8.251 7.768 7.900 27,656 -0.22(-2.70%)
May 10, 2017 7.593 8.422 7.593 8.119 35,693 +0.57(+7.56%)
May 09, 2017 7.900 8.207 7.154 7.549 123,757 -0.39(-4.97%)
May 08, 2017 8.602 8.602 7.736 7.944 67,728 -0.57(-6.70%)
May 05, 2017 8.383 8.778 8.295 8.514 41,114 +0.22(+2.65%)
May 04, 2017 9.787 9.787 7.944 8.295 177,058 -1.49(-15.25%)
May 03, 2017 9.919 10.16 9.612 9.787 41,720 -0.18(-1.76%)
May 02, 2017 10.53 10.66 9.875 9.963 47,840 -0.26(-2.57%)
May 01, 2017 11.67 11.85 9.787 10.23 159,282 -1.32(-11.41%)
Apr 28, 2017 12.60 12.90 11.41 11.54 82,913 -1.05(-8.36%)
Apr 27, 2017 13.03 14.34 12.20 12.60 85,826 -0.26(-2.05%)
Apr 26, 2017 14.57 15.97 12.73 12.86 202,774 -1.67(-11.48%)
Apr 25, 2017 14.97 13.12 14.53 115,465 +1.40(+10.70%)
Apr 24, 2017 12.82 13.30 12.16 13.12 85,770 +0.88(+7.17%)
Apr 21, 2017 11.67 12.29 11.56 12.24 47,617 +0.57(+4.89%)
Apr 20, 2017 11.50 11.81 11.41 11.67 28,363 +0.35(+3.10%)
Apr 19, 2017 11.45 11.67 11.28 11.32 22,393 +0.04(+0.39%)
Apr 18, 2017 11.59 11.59 11.19 11.28 23,822 -0.04(-0.39%)
Apr 17, 2017 11.59 11.76 11.32 11.32 37,027 +0.00(+0.00%)
Apr 13, 2017 11.19 11.81 10.95 11.32 23,915 +0.18(+1.58%)
Apr 12, 2017 10.88 11.15 10.45 11.15 14,091 +0.35(+3.25%)
Apr 11, 2017 10.84 11.15 10.71 10.80 23,445 +0.04(+0.41%)
Apr 10, 2017 10.58 10.95 10.52 10.75 14,454 +0.18(+1.66%)
Apr 07, 2017 10.75 10.93 10.58 10.58 23,954 +0.00(+0.00%)
Apr 06, 2017 10.53 11.41 10.40 10.58 35,310 +0.04(+0.42%)
Apr 05, 2017 10.45 11.41 10.40 10.53 14,381 +0.18(+1.70%)
Apr 04, 2017 10.23 10.84 10.23 10.36 23,512 +0.13(+1.29%)
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.