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

Beasley Broadcast Group (NQ: BBGI )

0.7300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 30, 2003 8.917 9.177 8.917 9.177 13,956 +0.30(+3.38%)
May 29, 2003 8.817 9.001 8.756 8.878 10,043 +0.11(+1.30%)
May 28, 2003 8.871 8.871 8.717 8.763 65,997 -0.07(-0.78%)
May 27, 2003 8.702 8.832 8.625 8.832 109,691 +0.18(+2.13%)
May 23, 2003 8.664 8.702 8.533 8.648 51,911 +0.00(+0.00%)
May 22, 2003 8.487 8.679 8.487 8.648 127,560 +0.10(+1.17%)
May 21, 2003 8.510 8.579 8.487 8.549 17,477 +0.01(+0.10%)
May 20, 2003 8.557 8.664 8.472 8.540 38,737 -0.09(-0.99%)
May 19, 2003 8.434 8.694 8.434 8.625 9,651 -0.12(-1.32%)
May 16, 2003 8.633 8.817 8.633 8.740 17,347 +0.02(+0.26%)
May 15, 2003 8.756 8.848 8.694 8.717 10,173 -0.03(-0.35%)
May 14, 2003 8.702 8.748 8.679 8.748 4,565 +0.06(+0.71%)
May 13, 2003 8.694 8.702 8.687 8.687 4,043 +0.01(+0.09%)
May 12, 2003 8.510 8.694 8.510 8.679 50,476 -0.02(-0.18%)
May 09, 2003 8.587 8.694 8.556 8.694 7,825 +0.11(+1.25%)
May 08, 2003 8.587 8.587 8.510 8.587 6,130 -0.02(-0.27%)
May 07, 2003 8.510 8.610 8.395 8.610 25,825 +0.01(+0.09%)
May 06, 2003 8.687 8.687 8.602 8.602 10,434 -0.01(-0.09%)
May 05, 2003 8.671 8.694 8.595 8.610 3,652 -0.11(-1.23%)
May 02, 2003 8.533 8.717 8.426 8.717 13,434 +0.18(+2.06%)
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.