Indicators

Beasley Broadcast Group (NQ: BBGI )

0.7140 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2009	2.745	2.745	2.745	2.745	0	+0.06(+2.29%)
Sep 28, 2009	2.645	2.837	2.499	2.683	6,778	+0.07(+2.64%)
Sep 25, 2009	2.308	2.645	2.308	2.614	3,521	+0.17(+6.90%)
Sep 24, 2009	2.607	2.607	2.446	2.446	1,565	-0.16(-6.18%)
Sep 23, 2009	2.338	2.618	2.285	2.607	12,103	+0.30(+12.96%)
Sep 22, 2009	2.568	2.568	2.308	2.308	2,478	-0.26(-10.15%)
Sep 21, 2009	2.499	2.645	2.499	2.568	4,061	+0.04(+1.51%)
Sep 18, 2009	2.798	2.798	2.530	2.530	16,221	-0.15(-5.71%)
Sep 17, 2009	2.779	2.779	2.683	2.683	2,819	-0.13(-4.63%)
Sep 16, 2009	2.760	2.975	2.691	2.814	6,914	-0.02(-0.81%)
Sep 15, 2009	2.645	2.906	2.645	2.837	3,262	+0.23(+8.82%)
Sep 14, 2009	2.545	2.921	2.377	2.607	10,374	+0.08(+3.34%)
Sep 11, 2009	2.561	2.561	2.522	2.522	913	-0.03(-1.15%)
Sep 10, 2009	2.384	2.584	2.300	2.552	2,347	+0.17(+7.36%)
Sep 09, 2009	2.147	2.423	2.147	2.377	4,148	+0.29(+13.97%)
Sep 08, 2009	2.308	2.545	2.085	2.085	23,170	-0.23(-9.95%)
Sep 04, 2009	2.446	2.446	2.315	2.316	1,304	-0.33(-12.45%)
Sep 03, 2009	2.714	2.783	2.568	2.645	3,391	+0.08(+2.99%)
Sep 02, 2009	2.553	2.568	2.522	2.568	913	-0.07(-2.62%)

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.