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

Beasley Broadcast Group (NQ: BBGI )

0.6835 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 29, 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 28, 2019 2.934 3.085 2.868 3.038 938,951 +0.11(+3.87%)
Jun 27, 2019 2.877 3.009 2.877 2.925 45,334 +0.09(+3.33%)
Jun 26, 2019 2.802 2.914 2.784 2.830 87,766 +0.05(+1.67%)
Jun 25, 2019 2.821 2.830 2.784 2.784 33,905 -0.02(-0.66%)
Jun 24, 2019 2.849 2.877 2.802 2.802 79,583 +0.00(+0.00%)
Jun 21, 2019 2.784 2.903 2.784 2.802 48,926 +0.00(+0.00%)
Jun 20, 2019 2.849 2.932 2.793 2.802 51,278 -0.01(-0.33%)
Jun 19, 2019 2.858 2.895 2.793 2.812 33,574 +0.00(+0.00%)
Jun 18, 2019 2.793 2.914 2.784 2.812 29,243 +0.03(+1.00%)
Jun 17, 2019 2.867 2.919 2.784 2.784 66,120 -0.07(-2.60%)
Jun 14, 2019 2.886 2.960 2.858 2.858 29,851 -0.05(-1.60%)
Jun 13, 2019 2.830 2.969 2.830 2.904 44,763 +0.07(+2.62%)
Jun 12, 2019 2.951 2.999 2.821 2.830 64,620 -0.12(-4.09%)
Jun 11, 2019 2.960 2.960 2.839 2.951 56,821 -0.01(-0.31%)
Jun 10, 2019 3.183 3.183 2.951 2.960 79,630 -0.14(-4.49%)
Jun 07, 2019 3.090 3.136 3.090 3.099 20,799 +0.01(+0.45%)
Jun 06, 2019 3.025 3.109 2.890 3.085 28,335 +0.05(+1.68%)
Jun 05, 2019 3.099 3.164 2.997 3.034 24,842 -0.07(-2.39%)
Jun 04, 2019 2.988 3.201 2.951 3.109 24,210 +0.16(+5.35%)
Jun 03, 2019 2.942 2.997 2.877 2.951 34,799 +0.01(+0.32%)
May 31, 2019 3.053 3.118 2.793 2.942 156,801 -0.13(-4.23%)
May 30, 2019 3.164 3.229 3.062 3.071 54,160 -0.08(-2.65%)
May 29, 2019 3.313 3.378 3.146 3.155 38,866 -0.19(-5.56%)
May 28, 2019 3.378 3.396 3.322 3.341 30,872 -0.04(-1.10%)
May 24, 2019 3.350 3.424 3.350 3.378 34,593 +0.04(+1.11%)
May 23, 2019 3.452 3.498 3.341 3.341 34,472 -0.15(-4.26%)
May 22, 2019 3.656 3.730 3.452 3.489 30,543 -0.19(-5.29%)
May 21, 2019 3.535 3.712 3.461 3.684 97,754 +0.15(+4.20%)
May 20, 2019 3.489 3.535 3.443 3.535 23,511 +0.03(+0.79%)
May 17, 2019 3.424 3.545 3.424 3.508 42,460 +0.08(+2.44%)
May 16, 2019 3.433 3.461 3.387 3.424 45,291 +0.06(+1.65%)
May 15, 2019 3.313 3.368 3.248 3.368 22,115 +0.03(+0.83%)
May 14, 2019 3.266 3.368 3.238 3.341 31,100 +0.05(+1.41%)
May 13, 2019 3.341 3.391 3.220 3.294 48,003 -0.06(-1.66%)
May 10, 2019 3.350 3.387 3.266 3.350 88,261 +0.04(+1.12%)
May 09, 2019 3.470 3.494 3.303 3.313 72,814 -0.19(-5.31%)
May 08, 2019 3.433 3.582 3.396 3.498 32,140 +0.03(+0.80%)
May 07, 2019 3.526 3.591 3.433 3.470 69,355 -0.06(-1.84%)
May 06, 2019 3.405 3.535 3.405 3.535 21,897 +0.06(+1.60%)
May 03, 2019 3.508 3.548 3.378 3.480 28,989 -0.05(-1.32%)
May 02, 2019 3.684 3.684 3.378 3.526 46,526 -0.04(-1.04%)
May 01, 2019 3.452 3.573 3.424 3.563 42,905 +0.16(+4.63%)
Apr 30, 2019 3.535 3.537 3.341 3.405 41,675 -0.13(-3.67%)
Apr 29, 2019 3.378 3.591 3.378 3.535 39,033 +0.17(+4.96%)
Apr 26, 2019 3.276 3.387 3.276 3.368 24,139 +0.10(+3.12%)
Apr 25, 2019 3.341 3.378 3.248 3.266 37,764 -0.08(-2.49%)
Apr 24, 2019 3.415 3.443 3.341 3.350 92,073 -0.08(-2.43%)
Apr 23, 2019 3.675 3.675 3.396 3.433 47,122 -0.10(-2.89%)
Apr 22, 2019 3.656 3.656 3.526 3.535 31,245 -0.08(-2.31%)
Apr 18, 2019 3.749 3.749 3.535 3.619 45,262 -0.15(-3.94%)
Apr 17, 2019 3.684 3.851 3.610 3.767 68,551 +0.33(+9.73%)
Apr 16, 2019 3.480 3.509 3.433 3.433 22,715 -0.06(-1.60%)
Apr 15, 2019 3.526 3.566 3.452 3.489 52,024 +0.00(+0.00%)
Apr 12, 2019 3.554 3.600 3.480 3.489 32,653 -0.05(-1.31%)
Apr 11, 2019 3.600 3.692 3.517 3.535 47,047 -0.07(-2.06%)
Apr 10, 2019 3.535 3.619 3.517 3.610 14,278 +0.08(+2.37%)
Apr 09, 2019 3.693 3.740 3.517 3.526 13,751 -0.17(-4.52%)
Apr 08, 2019 3.545 3.749 3.517 3.693 41,399 +0.19(+5.29%)
Apr 05, 2019 3.637 3.637 3.498 3.508 83,411 -0.14(-3.82%)
Apr 04, 2019 3.489 3.684 3.489 3.647 62,133 +0.17(+4.80%)
Apr 03, 2019 3.656 3.657 3.480 3.480 130,204 -0.13(-3.60%)
Apr 02, 2019 3.693 3.702 3.526 3.610 52,087 -0.05(-1.39%)
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.