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

Beasley Broadcast Group (NQ: BBGI )

0.6890 -0.0010 (-0.14%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 31, 2022 1.550 1.550 1.460 1.482 9,902 -0.01(-0.55%)
May 27, 2022 1.520 1.550 1.480 1.490 13,614 +0.01(+0.68%)
May 26, 2022 1.500 1.530 1.470 1.480 16,509 -0.01(-0.67%)
May 25, 2022 1.540 1.540 1.470 1.490 16,337 +0.04(+2.41%)
May 24, 2022 1.453 1.500 1.453 1.455 11,972 -0.03(-2.09%)
May 23, 2022 1.460 1.490 1.450 1.486 33,424 +0.02(+1.09%)
May 20, 2022 1.590 1.590 1.470 1.470 12,180 -0.01(-0.68%)
May 19, 2022 1.640 1.640 1.470 1.480 46,680 +0.00(+0.00%)
May 18, 2022 1.580 1.580 1.480 1.480 26,495 -0.09(-5.50%)
May 17, 2022 1.510 1.566 1.510 1.566 3,730 +0.09(+5.82%)
May 16, 2022 1.460 1.520 1.460 1.480 45,074 +0.01(+0.68%)
May 13, 2022 1.500 1.500 1.470 1.470 7,139 +0.03(+2.08%)
May 12, 2022 1.430 1.511 1.420 1.440 34,129 +0.03(+2.13%)
May 11, 2022 1.500 1.670 1.410 1.410 20,100 -0.04(-2.76%)
May 10, 2022 1.580 1.600 1.450 1.450 31,147 -0.13(-8.23%)
May 09, 2022 1.700 1.700 1.570 1.580 42,215 -0.08(-4.82%)
May 06, 2022 1.670 1.670 1.620 1.660 33,738 +0.01(+0.61%)
May 05, 2022 1.680 1.680 1.650 1.650 33,794 -0.02(-1.20%)
May 04, 2022 1.670 1.670 1.640 1.670 21,169 +0.01(+0.60%)
May 03, 2022 1.670 1.694 1.650 1.660 2,162 +0.01(+0.61%)
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.