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

Beasley Broadcast Group (NQ: BBGI )

1.070 +0.010 (+0.94%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 31, 2023 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 30, 2023 1.060 1.090 1.050 1.060 20,110 -0.02(-1.85%)
May 26, 2023 1.050 1.090 1.042 1.080 12,747 +0.05(+4.85%)
May 25, 2023 1.040 1.100 1.000 1.030 66,168 -0.01(-0.96%)
May 24, 2023 1.070 1.070 1.040 1.040 60,144 -0.03(-2.80%)
May 23, 2023 1.080 1.130 1.070 1.070 20,567 -0.04(-3.60%)
May 22, 2023 1.070 1.110 1.041 1.110 16,838 +0.04(+3.74%)
May 19, 2023 1.080 1.120 1.050 1.070 40,299 -0.02(-1.83%)
May 18, 2023 1.110 1.140 1.070 1.090 33,435 +0.03(+2.83%)
May 17, 2023 1.050 1.100 0.9961 1.060 80,305 +0.02(+1.92%)
May 16, 2023 1.050 1.050 0.9850 1.040 63,471 +0.00(+0.01%)
May 15, 2023 0.9999 1.040 0.9700 1.040 36,832 +0.04(+3.99%)
May 12, 2023 1.010 1.030 1.000 1.000 34,092 -0.01(-0.99%)
May 11, 2023 1.040 1.040 1.010 1.010 25,714 -0.03(-2.88%)
May 10, 2023 1.050 1.060 1.020 1.040 12,058 -0.01(-0.95%)
May 09, 2023 1.030 1.080 1.030 1.050 23,203 +0.00(+0.00%)
May 08, 2023 1.040 1.080 1.020 1.050 23,079 +0.04(+3.96%)
May 05, 2023 1.080 1.100 1.010 1.010 24,406 +0.00(+0.00%)
May 04, 2023 1.000 1.060 0.9700 1.010 25,570 +0.03(+3.06%)
May 03, 2023 1.070 1.070 0.9800 0.9800 48,574 -0.03(-3.07%)
May 02, 2023 0.9800 1.025 0.9800 1.011 8,307 +0.03(+3.16%)
May 01, 2023 0.9800 1.060 0.9800 0.9800 45,643 +0.01(+1.03%)
Apr 28, 2023 0.9607 1.080 0.9500 0.9700 58,212 +0.02(+2.00%)
Apr 27, 2023 0.9800 1.150 0.9300 0.9510 61,708 -0.03(-2.94%)
Apr 26, 2023 0.7401 0.9798 0.7401 0.9798 93,596 +0.21(+27.10%)
Apr 25, 2023 0.7700 0.7998 0.7400 0.7709 29,462 +0.00(+0.12%)
Apr 24, 2023 0.7961 0.7961 0.7700 0.7700 6,943 +0.02(+2.09%)
Apr 21, 2023 0.8043 0.8043 0.7412 0.7542 54,653 +0.01(+1.75%)
Apr 20, 2023 0.7900 0.7900 0.7410 0.7412 12,136 -0.03(-3.58%)
Apr 19, 2023 0.7600 0.8460 0.7600 0.7687 33,890 +0.01(+1.13%)
Apr 18, 2023 0.7600 0.7900 0.7600 0.7601 23,756 +0.00(+0.01%)
Apr 17, 2023 0.7823 0.8460 0.7509 0.7600 102,713 -0.01(-1.30%)
Apr 14, 2023 0.8000 0.8000 0.7700 0.7700 18,737 -0.02(-3.07%)
Apr 13, 2023 0.8700 0.8700 0.7700 0.7944 10,148 +0.02(+2.83%)
Apr 12, 2023 0.8000 0.8499 0.7690 0.7725 13,020 +0.01(+1.11%)
Apr 11, 2023 0.8100 0.8380 0.7640 0.7640 20,258 -0.01(-0.78%)
Apr 10, 2023 0.7602 0.8370 0.7600 0.7700 47,583 +0.01(+1.29%)
Apr 06, 2023 0.8025 0.8244 0.7600 0.7602 23,213 -0.06(-7.87%)
Apr 05, 2023 0.8100 0.8946 0.8011 0.8251 7,609 +0.02(+2.50%)
Apr 04, 2023 0.8500 0.8500 0.8011 0.8050 96,946 -0.01(-1.83%)
Apr 03, 2023 0.8500 0.8812 0.8200 0.8200 22,314 +0.00(+0.00%)
Mar 31, 2023 0.8100 0.8879 0.8100 0.8200 8,726 -0.02(-2.38%)
Mar 30, 2023 0.8900 0.8900 0.8400 0.8400 9,317 +0.01(+1.07%)
Mar 29, 2023 0.8980 0.8980 0.8200 0.8311 15,861 +0.02(+2.35%)
Mar 28, 2023 0.8120 0.8516 0.8100 0.8120 71,115 -0.01(-0.98%)
Mar 27, 2023 0.8620 0.8631 0.8120 0.8200 14,919 -0.02(-2.21%)
Mar 24, 2023 0.8500 0.8600 0.8120 0.8385 35,557 -0.04(-4.06%)
Mar 23, 2023 0.9700 0.9955 0.8001 0.8740 59,213 -0.10(-9.81%)
Mar 22, 2023 0.9700 0.9827 0.9501 0.9691 13,642 -0.01(-1.34%)
Mar 21, 2023 0.9800 1.050 0.9500 0.9823 48,825 +0.00(+0.23%)
Mar 20, 2023 0.9800 0.9980 0.9600 0.9800 35,189 -0.03(-2.97%)
Mar 17, 2023 1.030 1.030 0.9821 1.010 4,304 -0.02(-1.94%)
Mar 16, 2023 1.020 1.040 0.9820 1.030 4,828 +0.01(+0.98%)
Mar 15, 2023 1.000 1.033 0.9607 1.020 67,846 +0.00(+0.00%)
Mar 14, 2023 1.010 1.050 1.010 1.020 15,499 +0.01(+0.99%)
Mar 13, 2023 1.000 1.030 1.000 1.010 3,659 -0.02(-1.67%)
Mar 10, 2023 1.020 1.027 1.000 1.027 17,251 +0.01(+0.71%)
Mar 09, 2023 1.000 1.040 1.000 1.020 18,774 +0.01(+0.49%)
Mar 08, 2023 1.010 1.020 1.000 1.015 17,045 -0.01(-0.49%)
Mar 07, 2023 1.090 1.090 1.005 1.020 79,075 -0.02(-1.87%)
Mar 06, 2023 1.101 1.101 1.030 1.039 20,747 -0.00(-0.06%)
Mar 03, 2023 1.030 1.050 1.020 1.040 9,755 +0.00(+0.00%)
Mar 02, 2023 1.020 1.060 1.020 1.040 6,409 +0.02(+1.96%)
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.