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 (%)
Nov 30, 2020 1.600 1.600 1.500 1.510 249,844 -0.09(-5.63%)
Nov 27, 2020 1.600 1.630 1.583 1.600 36,500 -0.02(-1.23%)
Nov 25, 2020 1.650 1.670 1.580 1.620 231,200 -0.03(-1.82%)
Nov 24, 2020 1.650 1.690 1.600 1.650 180,065 -0.08(-4.62%)
Nov 23, 2020 1.570 1.730 1.480 1.730 778,122 +0.19(+12.34%)
Nov 20, 2020 1.450 1.570 1.440 1.540 343,500 +0.04(+2.67%)
Nov 19, 2020 1.420 1.500 1.410 1.500 480,958 +0.06(+4.17%)
Nov 18, 2020 1.430 1.460 1.410 1.440 174,274 +0.02(+1.41%)
Nov 17, 2020 1.470 1.470 1.420 1.420 171,244 -0.07(-4.70%)
Nov 16, 2020 1.450 1.500 1.420 1.490 246,762 +0.05(+3.47%)
Nov 13, 2020 1.370 1.470 1.370 1.440 364,200 +0.08(+5.88%)
Nov 12, 2020 1.410 1.410 1.360 1.360 144,998 -0.07(-4.90%)
Nov 11, 2020 1.470 1.470 1.380 1.430 134,606 +0.00(+0.00%)
Nov 10, 2020 1.330 1.450 1.310 1.430 508,713 +0.08(+5.93%)
Nov 09, 2020 1.370 1.420 1.290 1.350 550,830 -0.01(-0.74%)
Nov 06, 2020 1.420 1.430 1.310 1.360 644,000 -0.04(-2.86%)
Nov 05, 2020 1.520 1.590 1.370 1.400 1,433,096 -0.26(-15.66%)
Nov 04, 2020 1.600 1.680 1.460 1.660 3,763,444 -0.04(-2.35%)
Nov 03, 2020 1.890 2.050 1.630 1.700 128,539,152 +0.46(+37.10%)
Nov 02, 2020 1.240 1.260 1.210 1.240 54,530 +0.03(+2.48%)
Oct 30, 2020 1.240 1.268 1.200 1.210 55,100 -0.03(-2.42%)
Oct 29, 2020 1.210 1.300 1.190 1.240 280,361 +0.02(+1.64%)
Oct 28, 2020 1.270 1.270 1.180 1.220 110,638 -0.03(-2.40%)
Oct 27, 2020 1.360 1.360 1.230 1.250 221,887 -0.02(-1.57%)
Oct 26, 2020 1.350 1.360 1.250 1.270 147,210 -0.09(-6.62%)
Oct 23, 2020 1.410 1.430 1.360 1.360 82,300 -0.05(-3.55%)
Oct 22, 2020 1.450 1.470 1.380 1.410 177,656 -0.04(-2.76%)
Oct 21, 2020 1.420 1.530 1.400 1.450 370,014 +0.03(+2.11%)
Oct 20, 2020 1.370 1.440 1.340 1.420 222,831 +0.06(+4.41%)
Oct 19, 2020 1.340 1.440 1.330 1.360 187,364 +0.02(+1.49%)
Oct 16, 2020 1.330 1.360 1.270 1.340 98,000 +0.03(+2.29%)
Oct 15, 2020 1.290 1.390 1.230 1.310 387,164 +0.03(+2.34%)
Oct 14, 2020 1.270 1.300 1.220 1.280 53,416 -0.01(-0.78%)
Oct 13, 2020 1.310 1.310 1.270 1.290 58,270 -0.01(-0.77%)
Oct 12, 2020 1.300 1.340 1.280 1.300 30,578 +0.00(+0.00%)
Oct 09, 2020 1.330 1.330 1.270 1.300 89,800 -0.02(-1.52%)
Oct 08, 2020 1.320 1.360 1.280 1.320 93,651 +0.01(+0.76%)
Oct 07, 2020 1.250 1.380 1.250 1.310 417,318 +0.06(+4.80%)
Oct 06, 2020 1.230 1.330 1.230 1.250 70,837 +0.01(+0.81%)
Oct 05, 2020 1.240 1.280 1.210 1.240 189,377 +0.01(+0.81%)
Oct 02, 2020 1.220 1.240 1.220 1.230 41,800 +0.00(+0.00%)
Oct 01, 2020 1.240 1.250 1.220 1.230 20,303 -0.01(-0.81%)
Sep 30, 2020 1.300 1.300 1.210 1.240 80,810 -0.08(-6.06%)
Sep 29, 2020 1.260 1.370 1.200 1.320 441,810 +0.06(+4.76%)
Sep 28, 2020 1.370 1.390 1.210 1.260 219,793 -0.10(-7.35%)
Sep 25, 2020 1.170 1.410 1.170 1.360 239,400 +0.13(+10.57%)
Sep 24, 2020 1.260 1.270 1.150 1.230 127,556 -0.03(-2.38%)
Sep 23, 2020 1.270 1.280 1.220 1.260 42,660 +0.04(+3.28%)
Sep 22, 2020 1.320 1.330 1.200 1.220 112,305 -0.07(-5.43%)
Sep 21, 2020 1.340 1.340 1.280 1.290 52,613 -0.04(-3.01%)
Sep 18, 2020 1.350 1.390 1.330 1.330 118,900 -0.01(-0.75%)
Sep 17, 2020 1.350 1.370 1.330 1.340 31,125 +0.00(+0.00%)
Sep 16, 2020 1.330 1.405 1.330 1.340 155,596 +0.03(+2.29%)
Sep 15, 2020 1.400 1.400 1.310 1.310 98,428 -0.06(-4.38%)
Sep 14, 2020 1.340 1.400 1.310 1.370 239,551 +0.03(+2.24%)
Sep 11, 2020 1.430 1.480 1.290 1.340 232,600 -0.11(-7.59%)
Sep 10, 2020 1.430 1.490 1.410 1.450 109,717 +0.05(+3.57%)
Sep 09, 2020 1.400 1.470 1.340 1.400 539,975 +0.05(+3.70%)
Sep 08, 2020 1.310 1.420 1.280 1.350 282,853 +0.05(+3.85%)
Sep 04, 2020 1.350 1.350 1.280 1.300 127,500 -0.03(-2.26%)
Sep 03, 2020 1.430 1.430 1.330 1.330 127,668 -0.06(-4.32%)
Sep 02, 2020 1.490 1.490 1.370 1.390 252,061 -0.05(-3.47%)
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.