Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	1.809	1.993	1.763	1.993	3,309	+0.29(+17.12%)
May 28, 2009	1.756	1.756	1.702	1.702	260	-0.11(-6.33%)
May 27, 2009	1.802	1.817	1.602	1.817	1,434	+0.08(+4.87%)
May 26, 2009	1.725	1.917	1.495	1.733	14,613	+0.02(+1.34%)
May 22, 2009	1.740	1.740	1.694	1.710	521	+0.01(+0.45%)
May 21, 2009	1.901	1.901	1.702	1.702	7,073	-0.23(-11.90%)
May 20, 2009	1.909	1.970	1.894	1.932	2,827	-0.05(-2.70%)
May 19, 2009	1.955	2.139	1.794	1.986	8,604	+0.08(+4.02%)
May 18, 2009	1.832	2.078	1.832	1.909	6,376	-0.08(-4.23%)
May 15, 2009	2.070	2.200	1.725	1.993	15,849	+0.27(+15.56%)
May 14, 2009	2.039	2.039	1.656	1.725	8,274	-0.33(-16.04%)
May 13, 2009	1.763	2.055	1.602	2.055	3,912	+0.31(+17.54%)
May 12, 2009	1.710	1.878	1.610	1.748	5,869	-0.35(-16.79%)
May 11, 2009	1.932	2.290	1.924	2.101	7,148	+0.21(+11.20%)
May 08, 2009	1.779	2.262	1.733	1.889	12,521	+0.10(+5.30%)
May 07, 2009	1.809	1.917	1.786	1.794	31,955	-0.06(-3.38%)
May 06, 2009	1.802	1.886	1.802	1.857	3,009	-0.21(-10.30%)
May 05, 2009	1.848	2.070	1.756	2.070	1,786	+0.22(+12.03%)
May 04, 2009	1.848	2.032	1.740	1.848	2,643	+0.18(+11.06%)

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.