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

Beasley Broadcast Group (NQ: BBGI )

0.6800 -0.0035 (-0.51%)
Streaming Delayed Price Updated: 3:02 PM EDT, Apr 30, 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 (%)
Jun 30, 2006 5.428 5.543 5.183 5.367 1,468,636 +0.00(+0.00%)
Jun 29, 2006 5.083 5.451 5.060 5.367 70,693 +0.35(+6.87%)
Jun 28, 2006 4.945 5.145 4.891 5.022 42,046 +0.04(+0.77%)
Jun 27, 2006 4.984 5.198 4.976 4.984 23,512 +0.04(+0.78%)
Jun 26, 2006 4.984 5.237 4.915 4.945 22,173 +0.01(+0.16%)
Jun 23, 2006 5.083 5.175 4.922 4.938 33,931 -0.20(-3.88%)
Jun 22, 2006 4.907 5.198 4.907 5.137 34,647 +0.22(+4.52%)
Jun 21, 2006 5.068 5.237 4.899 4.915 56,765 -0.11(-2.29%)
Jun 20, 2006 4.984 5.160 4.907 5.029 72,371 -0.02(-0.30%)
Jun 19, 2006 5.313 5.313 5.029 5.045 28,277 -0.28(-5.19%)
Jun 16, 2006 5.382 5.421 5.290 5.321 138,142 -0.09(-1.70%)
Jun 15, 2006 5.505 5.520 5.390 5.413 48,780 -0.02(-0.28%)
Jun 14, 2006 5.405 5.444 5.382 5.428 14,879 +0.01(+0.14%)
Jun 13, 2006 5.375 5.520 5.290 5.421 63,017 +0.12(+2.32%)
Jun 12, 2006 5.214 5.413 5.183 5.298 28,600 +0.09(+1.77%)
Jun 09, 2006 5.428 5.428 5.183 5.206 16,212 -0.16(-3.00%)
Jun 08, 2006 5.221 5.398 5.160 5.367 32,604 -0.04(-0.71%)
Jun 07, 2006 5.536 5.566 5.345 5.405 25,887 -0.07(-1.26%)
Jun 06, 2006 5.428 5.612 5.428 5.474 25,885 +0.15(+2.73%)
Jun 05, 2006 5.513 5.536 5.306 5.329 22,303 -0.25(-4.53%)
Jun 02, 2006 5.582 5.666 5.444 5.582 27,047 +0.02(+0.41%)
Jun 01, 2006 5.620 5.620 5.520 5.559 29,053 -0.02(-0.28%)
May 31, 2006 5.482 5.674 5.436 5.574 31,508 +0.13(+2.39%)
May 30, 2006 5.467 5.658 5.444 5.444 34,390 -0.10(-1.80%)
May 26, 2006 5.643 5.796 5.520 5.543 43,133 +0.04(+0.70%)
May 25, 2006 5.536 5.536 5.444 5.505 13,163 -0.02(-0.28%)
May 24, 2006 5.313 5.520 5.313 5.520 21,468 +0.12(+2.13%)
May 23, 2006 5.520 5.589 5.405 5.405 31,119 -0.13(-2.35%)
May 22, 2006 5.482 5.605 5.482 5.536 25,638 +0.08(+1.55%)
May 19, 2006 5.367 5.497 5.367 5.451 12,341 +0.08(+1.43%)
May 18, 2006 5.628 5.628 5.336 5.375 180,306 -0.19(-3.44%)
May 17, 2006 5.497 5.628 5.451 5.566 125,297 -0.02(-0.27%)
May 16, 2006 5.574 5.658 5.490 5.582 22,783 +0.05(+0.83%)
May 15, 2006 5.873 6.057 5.497 5.536 72,554 -0.34(-5.74%)
May 12, 2006 5.988 6.118 5.704 5.873 47,873 -0.11(-1.79%)
May 11, 2006 6.249 6.256 5.950 5.980 41,069 -0.28(-4.41%)
May 10, 2006 6.402 6.448 6.195 6.256 28,590 -0.14(-2.16%)
May 09, 2006 6.287 6.471 6.226 6.394 45,345 +0.10(+1.58%)
May 08, 2006 6.348 6.563 6.295 6.295 37,003 -0.11(-1.68%)
May 05, 2006 6.256 6.502 6.256 6.402 40,977 +0.22(+3.60%)
May 04, 2006 6.847 6.847 6.180 6.180 13,245 -0.21(-3.36%)
May 03, 2006 6.555 6.555 6.333 6.394 19,174 -0.24(-3.58%)
May 02, 2006 6.808 6.808 6.571 6.632 14,107 -0.20(-2.92%)
May 01, 2006 7.261 7.261 6.831 6.831 11,985 -0.38(-5.31%)
Apr 28, 2006 7.437 7.552 7.092 7.215 16,303 -0.28(-3.78%)
Apr 27, 2006 7.621 7.782 7.475 7.498 27,524 -0.11(-1.41%)
Apr 26, 2006 7.820 7.820 7.422 7.606 25,939 -0.24(-3.03%)
Apr 25, 2006 7.644 7.843 7.460 7.843 11,625 +0.28(+3.75%)
Apr 24, 2006 7.836 7.974 7.560 7.560 16,405 -0.32(-4.09%)
Apr 21, 2006 8.771 8.771 7.744 7.882 14,640 -0.71(-8.21%)
Apr 20, 2006 8.970 9.108 8.587 8.587 8,191 -0.44(-4.92%)
Apr 19, 2006 9.162 9.277 8.905 9.032 12,282 -0.13(-1.42%)
Apr 18, 2006 7.652 9.231 7.728 9.162 16,323 +1.51(+19.74%)
Apr 17, 2006 8.242 8.242 7.652 7.652 10,721 -0.50(-6.11%)
Apr 13, 2006 7.828 8.150 7.728 8.150 11,966 +0.32(+4.11%)
Apr 12, 2006 7.897 8.043 7.636 7.828 6,616 -0.07(-0.87%)
Apr 11, 2006 7.629 7.974 7.629 7.897 13,712 +0.28(+3.73%)
Apr 10, 2006 7.744 7.843 7.613 7.613 11,863 -0.13(-1.68%)
Apr 07, 2006 8.556 8.556 7.629 7.744 24,399 -0.73(-8.60%)
Apr 06, 2006 8.871 8.871 8.472 8.472 7,673 -0.38(-4.33%)
Apr 05, 2006 9.078 9.078 8.855 8.855 4,685 -0.23(-2.53%)
Apr 04, 2006 8.963 9.216 8.863 9.085 4,532 +0.02(+0.25%)
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.