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 (%)
Aug 31, 2017 8.685 8.817 8.597 8.773 12,592 +0.13(+1.53%)
Aug 30, 2017 8.156 8.729 8.134 8.641 21,142 +0.44(+5.38%)
Aug 29, 2017 8.068 8.200 8.068 8.200 12,674 +0.13(+1.64%)
Aug 28, 2017 8.200 8.200 8.024 8.068 4,029 +0.00(+0.00%)
Aug 25, 2017 8.112 8.112 7.847 8.068 7,939 +0.04(+0.55%)
Aug 24, 2017 7.671 8.024 7.671 8.024 11,471 +0.40(+5.20%)
Aug 23, 2017 7.715 7.755 7.539 7.627 10,867 -0.18(-2.26%)
Aug 22, 2017 7.803 7.980 7.715 7.803 14,629 +0.00(+0.00%)
Aug 21, 2017 7.892 7.936 7.759 7.803 18,385 -0.13(-1.67%)
Aug 18, 2017 7.892 7.936 7.847 7.936 24,789 -0.04(-0.55%)
Aug 17, 2017 8.068 8.112 7.936 7.980 42,134 -0.13(-1.63%)
Aug 16, 2017 8.200 8.244 8.024 8.112 24,470 -0.09(-1.08%)
Aug 15, 2017 8.332 8.377 8.024 8.200 72,764 -0.09(-1.06%)
Aug 14, 2017 8.332 8.332 8.244 8.288 9,535 +0.04(+0.53%)
Aug 11, 2017 8.597 8.597 8.200 8.244 25,586 -0.53(-6.03%)
Aug 10, 2017 9.170 9.186 8.685 8.773 28,244 -0.48(-5.24%)
Aug 09, 2017 9.523 9.571 9.214 9.258 25,110 -0.35(-3.67%)
Aug 08, 2017 9.611 9.655 9.523 9.611 7,079 +0.00(+0.00%)
Aug 07, 2017 9.479 9.787 9.417 9.611 15,078 +0.09(+0.93%)
Aug 04, 2017 9.479 9.743 9.346 9.523 11,367 +0.04(+0.47%)
Aug 03, 2017 9.479 9.523 9.214 9.479 14,741 +0.04(+0.47%)
Aug 02, 2017 9.655 9.743 9.258 9.435 31,038 -0.35(-3.60%)
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.