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

Beasley Broadcast Group (NQ: BBGI )

0.7277 +0.0077 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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, 2022 1.230 1.232 1.210 1.210 10,619 +0.00(+0.00%)
Aug 30, 2022 1.240 1.240 1.200 1.210 48,777 -0.02(-1.63%)
Aug 29, 2022 1.210 1.230 1.210 1.230 3,310 +0.01(+0.65%)
Aug 26, 2022 1.235 1.250 1.200 1.222 23,186 -0.02(-1.45%)
Aug 25, 2022 1.250 1.250 1.210 1.240 16,011 +0.00(+0.00%)
Aug 24, 2022 1.270 1.270 1.210 1.240 36,325 -0.02(-1.59%)
Aug 23, 2022 1.320 1.320 1.215 1.260 33,315 -0.01(-0.79%)
Aug 22, 2022 1.340 1.340 1.250 1.270 17,929 -0.03(-2.25%)
Aug 19, 2022 1.310 1.330 1.299 1.299 4,121 -0.01(-0.82%)
Aug 18, 2022 1.310 1.330 1.285 1.310 42,412 +0.01(+0.77%)
Aug 17, 2022 1.250 1.320 1.250 1.300 67,188 +0.01(+0.78%)
Aug 16, 2022 1.320 1.328 1.270 1.290 33,769 -0.03(-2.27%)
Aug 15, 2022 1.260 1.377 1.260 1.320 35,483 +0.04(+3.13%)
Aug 12, 2022 1.320 1.340 1.280 1.280 23,040 -0.04(-3.03%)
Aug 11, 2022 1.330 1.380 1.310 1.320 24,483 +0.02(+1.15%)
Aug 10, 2022 1.290 1.306 1.280 1.305 35,490 +0.03(+2.76%)
Aug 09, 2022 1.330 1.330 1.230 1.270 36,866 -0.08(-5.93%)
Aug 08, 2022 1.370 1.400 1.320 1.350 66,580 -0.05(-3.57%)
Aug 05, 2022 1.440 1.440 1.400 1.400 24,859 -0.04(-2.78%)
Aug 04, 2022 1.380 1.440 1.380 1.440 20,212 +0.05(+3.60%)
Aug 03, 2022 1.430 1.430 1.370 1.390 112,518 +0.03(+2.21%)
Aug 02, 2022 1.400 1.450 1.350 1.360 37,777 -0.05(-3.55%)
Aug 01, 2022 1.320 1.450 1.295 1.410 229,420 +0.14(+11.02%)
Jul 29, 2022 1.250 1.290 1.250 1.270 47,862 +0.02(+1.60%)
Jul 28, 2022 1.270 1.270 1.220 1.250 13,071 +0.00(+0.00%)
Jul 27, 2022 1.240 1.270 1.240 1.250 10,293 +0.00(+0.00%)
Jul 26, 2022 1.300 1.320 1.220 1.250 30,131 -0.02(-1.57%)
Jul 25, 2022 1.270 1.290 1.250 1.270 2,307 +0.00(+0.00%)
Jul 22, 2022 1.260 1.270 1.250 1.270 14,209 -0.02(-1.55%)
Jul 21, 2022 1.340 1.340 1.250 1.290 25,128 -0.03(-2.27%)
Jul 20, 2022 1.310 1.330 1.270 1.320 14,868 +0.04(+3.13%)
Jul 19, 2022 1.240 1.305 1.240 1.280 7,601 +0.03(+2.59%)
Jul 18, 2022 1.290 1.300 1.230 1.248 16,301 -0.00(-0.18%)
Jul 15, 2022 1.260 1.270 1.230 1.250 33,679 -0.05(-3.85%)
Jul 14, 2022 1.260 1.350 1.250 1.300 5,421 +0.03(+2.36%)
Jul 13, 2022 1.260 1.310 1.250 1.270 3,176 +0.03(+2.42%)
Jul 12, 2022 1.300 1.300 1.240 1.240 16,378 -0.08(-6.06%)
Jul 11, 2022 1.360 1.360 1.310 1.320 2,248 +0.00(+0.00%)
Jul 08, 2022 1.330 1.330 1.300 1.320 19,538 +0.02(+1.54%)
Jul 07, 2022 1.260 1.300 1.260 1.300 13,862 +0.03(+2.36%)
Jul 06, 2022 1.280 1.280 1.240 1.270 7,349 -0.03(-2.31%)
Jul 05, 2022 1.300 1.310 1.290 1.300 36,782 +0.04(+3.17%)
Jul 01, 2022 1.280 1.280 1.250 1.260 4,091 -0.02(-1.56%)
Jun 30, 2022 1.280 1.320 1.240 1.280 28,093 +0.00(+0.00%)
Jun 29, 2022 1.280 1.290 1.280 1.280 5,829 -0.02(-1.54%)
Jun 28, 2022 1.290 1.369 1.260 1.300 23,625 +0.02(+1.56%)
Jun 27, 2022 1.380 1.380 1.250 1.280 33,555 -0.08(-5.88%)
Jun 24, 2022 1.350 1.360 1.350 1.360 16,799 +0.04(+2.64%)
Jun 23, 2022 1.260 1.330 1.260 1.325 8,054 +0.02(+1.92%)
Jun 22, 2022 1.250 1.300 1.250 1.300 5,749 +0.00(+0.00%)
Jun 21, 2022 1.312 1.380 1.264 1.300 24,023 -0.01(-0.76%)
Jun 17, 2022 1.330 1.376 1.260 1.310 30,171 -0.02(-1.50%)
Jun 16, 2022 1.350 1.369 1.310 1.330 4,635 -0.01(-0.75%)
Jun 15, 2022 1.330 1.380 1.330 1.340 10,071 +0.01(+0.75%)
Jun 14, 2022 1.330 1.370 1.320 1.330 32,633 +0.00(+0.00%)
Jun 13, 2022 1.380 1.460 1.310 1.330 60,147 -0.06(-4.32%)
Jun 10, 2022 1.500 1.500 1.380 1.390 41,666 -0.05(-3.47%)
Jun 09, 2022 1.470 1.487 1.440 1.440 4,822 -0.08(-5.26%)
Jun 08, 2022 1.450 1.520 1.450 1.520 6,615 +0.06(+4.11%)
Jun 07, 2022 1.460 1.470 1.453 1.460 8,714 -0.00(-0.10%)
Jun 06, 2022 1.450 1.510 1.434 1.461 26,491 -0.01(-0.59%)
Jun 03, 2022 1.510 1.550 1.450 1.470 41,905 -0.06(-3.92%)
Jun 02, 2022 1.510 1.550 1.500 1.530 11,520 +0.07(+5.07%)
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.