Indicators

Beasley Broadcast Group (NQ: BBGI )

0.7110 -0.0030 (-0.42%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	0.9000	0.9500	0.8526	0.8780	18,421	-0.00(-0.24%)
Dec 28, 2023	0.8280	0.9000	0.8100	0.8801	91,360	+0.06(+6.67%)
Dec 27, 2023	0.7700	0.8300	0.7700	0.8251	13,039	+0.06(+7.16%)
Dec 26, 2023	0.8000	0.8000	0.7700	0.7700	35,252	-0.02(-1.96%)
Dec 22, 2023	0.7605	0.8180	0.7605	0.7854	13,623	-0.01(-1.81%)
Dec 21, 2023	0.8103	0.8350	0.7700	0.7999	14,282	-0.01(-1.00%)
Dec 20, 2023	0.8550	0.8550	0.7825	0.8080	29,015	-0.04(-4.94%)
Dec 19, 2023	0.7611	0.8500	0.7611	0.8500	19,574	+0.08(+10.10%)
Dec 18, 2023	0.7501	0.7999	0.7501	0.7720	13,878	+0.00(+0.64%)
Dec 15, 2023	0.8003	0.8003	0.7351	0.7671	13,460	+0.04(+4.94%)
Dec 14, 2023	0.7215	0.8000	0.7215	0.7310	33,112	+0.01(+0.83%)
Dec 13, 2023	0.7500	0.7500	0.7202	0.7250	15,081	-0.02(-2.68%)
Dec 12, 2023	0.7900	0.7900	0.7450	0.7450	19,214	-0.02(-2.31%)
Dec 11, 2023	0.8108	0.8108	0.7526	0.7626	17,032	-0.02(-2.24%)
Dec 08, 2023	0.7900	0.7900	0.7780	0.7801	9,075	+0.00(+0.27%)
Dec 07, 2023	0.7900	0.8388	0.7510	0.7780	3,029	-0.04(-5.01%)
Dec 06, 2023	0.7824	0.8249	0.7410	0.8190	29,425	+0.08(+10.53%)
Dec 05, 2023	0.7851	0.7851	0.7310	0.7410	41,727	+0.00(+0.00%)
Dec 04, 2023	0.7010	0.7900	0.7010	0.7410	55,165	-0.02(-2.24%)

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.