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, 2023 0.7200 0.7699 0.7007 0.7300 13,029 -0.02(-2.09%)
Nov 29, 2023 0.7300 0.7698 0.7300 0.7456 40,371 +0.02(+2.35%)
Nov 28, 2023 0.6976 0.7341 0.6951 0.7285 36,645 +0.02(+2.61%)
Nov 27, 2023 0.6812 0.7300 0.6812 0.7100 30,124 -0.02(-2.86%)
Nov 24, 2023 0.7100 0.7309 0.7063 0.7309 12,098 +0.01(+1.64%)
Nov 22, 2023 0.7002 0.7474 0.6810 0.7191 26,833 +0.00(+0.22%)
Nov 21, 2023 0.7500 0.7500 0.7010 0.7175 33,073 -0.04(-5.02%)
Nov 20, 2023 0.7100 0.7554 0.7001 0.7554 39,713 +0.05(+6.38%)
Nov 17, 2023 0.7100 0.7518 0.6716 0.7101 52,087 +0.02(+2.82%)
Nov 16, 2023 0.7103 0.7103 0.6901 0.6906 116,852 -0.02(-2.76%)
Nov 15, 2023 0.7330 0.7403 0.7100 0.7102 107,888 -0.03(-4.45%)
Nov 14, 2023 0.7600 0.7600 0.7350 0.7433 25,572 +0.01(+0.77%)
Nov 13, 2023 0.7210 0.7690 0.7202 0.7376 3,351 -0.05(-6.63%)
Nov 10, 2023 0.7500 0.7900 0.7300 0.7900 14,632 +0.01(+1.67%)
Nov 09, 2023 0.7389 0.7770 0.7012 0.7770 34,330 +0.00(+0.00%)
Nov 08, 2023 0.7243 0.7899 0.7243 0.7770 2,270 +0.03(+3.46%)
Nov 07, 2023 0.8000 0.8000 0.7212 0.7510 9,152 -0.02(-2.47%)
Nov 06, 2023 0.7700 0.7900 0.7500 0.7700 10,961 +0.03(+4.34%)
Nov 03, 2023 0.7499 0.7700 0.7168 0.7380 33,135 -0.00(-0.51%)
Nov 02, 2023 0.7950 0.8100 0.7400 0.7418 22,301 -0.00(-0.05%)
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.