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 (%)
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%)
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.