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

Beasley Broadcast Group (NQ: BBGI )

0.7000 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 25, 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 (%)
May 29, 2020 2.500 2.590 2.310 2.370 72,900 -0.13(-5.20%)
May 28, 2020 2.550 2.590 2.480 2.500 63,021 +0.05(+2.04%)
May 27, 2020 2.590 2.590 2.410 2.450 48,220 -0.07(-2.78%)
May 26, 2020 2.310 2.520 2.270 2.520 87,707 +0.30(+13.51%)
May 22, 2020 2.190 2.220 2.160 2.220 19,300 +0.00(+0.00%)
May 21, 2020 2.170 2.270 2.127 2.220 26,511 +0.03(+1.37%)
May 20, 2020 2.100 2.280 2.080 2.190 36,260 +0.15(+7.35%)
May 19, 2020 2.375 2.375 2.010 2.040 58,524 -0.29(-12.63%)
May 18, 2020 2.460 2.460 2.310 2.335 19,619 -0.02(-0.64%)
May 15, 2020 2.360 2.360 2.270 2.350 17,300 +0.06(+2.62%)
May 14, 2020 2.340 2.467 2.210 2.290 48,467 -0.05(-2.14%)
May 13, 2020 2.410 2.540 2.340 2.340 22,303 -0.06(-2.50%)
May 12, 2020 2.490 2.490 2.400 2.400 13,179 -0.04(-1.64%)
May 11, 2020 2.450 2.470 2.400 2.440 27,220 +0.00(+0.00%)
May 08, 2020 2.358 2.440 2.358 2.440 17,500 +0.10(+4.27%)
May 07, 2020 2.260 2.387 2.260 2.340 10,694 +0.07(+3.08%)
May 06, 2020 2.260 2.495 2.250 2.270 20,587 -0.06(-2.58%)
May 05, 2020 2.460 2.460 2.260 2.330 18,891 -0.04(-1.69%)
May 04, 2020 2.590 2.590 2.240 2.370 25,076 -0.08(-3.27%)
May 01, 2020 2.240 2.450 2.240 2.450 21,300 -0.03(-1.21%)
Apr 30, 2020 2.590 2.590 2.480 2.480 28,547 -0.05(-1.98%)
Apr 29, 2020 2.470 2.580 2.400 2.530 40,638 +0.06(+2.43%)
Apr 28, 2020 2.570 2.647 2.400 2.470 43,445 -0.10(-3.89%)
Apr 27, 2020 2.490 2.750 2.400 2.570 34,266 +0.17(+7.08%)
Apr 24, 2020 2.330 2.463 2.291 2.400 32,200 +0.06(+2.56%)
Apr 23, 2020 2.310 2.340 2.180 2.340 43,327 +0.03(+1.30%)
Apr 22, 2020 2.610 2.610 2.300 2.310 36,238 -0.30(-11.49%)
Apr 21, 2020 2.550 2.660 2.340 2.610 24,935 +0.11(+4.40%)
Apr 20, 2020 2.760 2.780 2.462 2.500 47,687 -0.12(-4.58%)
Apr 17, 2020 2.590 2.640 2.420 2.620 71,600 +0.35(+15.42%)
Apr 16, 2020 2.250 2.340 2.202 2.270 25,714 -0.01(-0.44%)
Apr 15, 2020 2.340 2.340 2.270 2.280 42,033 -0.06(-2.56%)
Apr 14, 2020 2.150 2.340 2.150 2.340 86,523 +0.24(+11.43%)
Apr 13, 2020 2.080 2.140 1.960 2.100 35,365 +0.16(+8.25%)
Apr 09, 2020 1.800 2.000 1.800 1.940 72,700 +0.12(+6.59%)
Apr 08, 2020 1.810 1.890 1.710 1.820 49,618 +0.06(+3.41%)
Apr 07, 2020 1.710 1.850 1.710 1.760 53,785 +0.10(+6.02%)
Apr 06, 2020 1.710 1.710 1.630 1.660 48,358 +0.08(+5.06%)
Apr 03, 2020 1.720 1.720 1.520 1.580 69,600 -0.13(-7.60%)
Apr 02, 2020 1.840 1.870 1.620 1.710 36,270 -0.03(-1.72%)
Apr 01, 2020 1.870 1.870 1.600 1.740 38,459 -0.12(-6.45%)
Mar 31, 2020 1.860 1.940 1.850 1.860 17,374 -0.08(-4.12%)
Mar 30, 2020 1.960 2.050 1.850 1.940 38,051 +0.03(+1.84%)
Mar 27, 2020 1.939 1.939 1.647 1.905 57,059 -0.03(-1.76%)
Mar 26, 2020 1.842 2.037 1.773 1.939 44,994 +0.19(+10.56%)
Mar 25, 2020 1.851 1.881 1.559 1.754 85,795 +0.19(+12.50%)
Mar 24, 2020 1.413 1.627 1.364 1.559 163,275 +0.22(+16.79%)
Mar 23, 2020 1.569 1.569 1.316 1.335 110,682 -0.15(-9.87%)
Mar 20, 2020 2.270 2.397 1.247 1.481 320,804 -0.72(-32.74%)
Mar 19, 2020 2.095 2.270 1.986 2.202 170,560 +0.10(+4.63%)
Mar 18, 2020 2.534 2.534 1.998 2.105 55,366 -0.42(-16.60%)
Mar 17, 2020 2.514 2.621 2.465 2.524 31,090 +0.06(+2.37%)
Mar 16, 2020 2.417 2.504 2.183 2.465 42,858 +0.03(+1.20%)
Mar 13, 2020 2.504 2.524 2.436 2.436 34,276 +0.00(+0.00%)
Mar 12, 2020 2.699 2.923 2.387 2.436 64,702 -0.52(-17.49%)
Mar 11, 2020 3.021 3.021 2.923 2.953 14,509 -0.08(-2.57%)
Mar 10, 2020 3.108 3.108 2.972 3.030 23,304 -0.04(-1.27%)
Mar 09, 2020 3.099 3.118 3.021 3.069 27,862 -0.09(-2.78%)
Mar 06, 2020 3.537 3.537 3.128 3.157 161,428 -0.39(-10.99%)
Mar 05, 2020 3.225 3.547 3.108 3.547 38,465 +0.30(+9.31%)
Mar 04, 2020 3.128 3.255 3.089 3.245 25,940 +0.02(+0.60%)
Mar 03, 2020 3.094 3.225 3.094 3.225 13,885 +0.16(+5.08%)
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.