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

Beasley Broadcast Group (NQ: BBGI )

0.4860 -0.0344 (-6.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2007 6.422 6.490 6.422 6.490 3,856 +0.02(+0.35%)
Jul 30, 2007 6.542 6.542 6.445 6.467 3,843 -0.05(-0.81%)
Jul 27, 2007 6.497 6.520 6.467 6.520 2,408 +0.05(+0.70%)
Jul 26, 2007 6.535 6.535 6.475 6.475 824 -0.08(-1.26%)
Jul 25, 2007 6.557 6.557 6.497 6.557 3,720 -0.04(-0.57%)
Jul 24, 2007 6.550 6.595 6.505 6.595 1,726 +0.07(+1.04%)
Jul 23, 2007 6.452 6.527 6.445 6.527 4,599 +0.12(+1.88%)
Jul 20, 2007 6.324 6.407 6.317 6.407 9,901 +0.10(+1.55%)
Jul 19, 2007 6.257 6.309 6.257 6.309 1,196 +0.08(+1.21%)
Jul 18, 2007 6.144 6.324 6.144 6.234 4,400 +0.06(+1.04%)
Jul 17, 2007 6.257 6.257 6.136 6.170 7,853 -0.12(-1.85%)
Jul 16, 2007 6.362 6.400 6.287 6.287 6,382 -0.12(-1.88%)
Jul 13, 2007 6.475 6.475 6.332 6.407 8,708 -0.11(-1.62%)
Jul 12, 2007 6.580 6.580 6.452 6.512 6,272 -0.07(-1.03%)
Jul 11, 2007 6.588 6.588 6.580 6.580 3,590 -0.14(-2.13%)
Jul 10, 2007 6.730 6.745 6.685 6.723 15,691 -0.02(-0.22%)
Jul 09, 2007 6.745 6.745 6.738 6.738 1,728 -0.03(-0.44%)
Jul 06, 2007 6.791 6.806 6.761 6.768 28,856 +0.00(+0.00%)
Jul 05, 2007 6.768 6.768 6.761 6.768 9,308 +0.00(+0.00%)
Jul 03, 2007 6.768 6.768 6.768 6.768 0 +0.00(+0.00%)
Jul 02, 2007 6.730 6.768 6.685 6.768 41,199 +0.08(+1.12%)
Jun 29, 2007 6.520 6.768 6.520 6.693 47,042 +0.17(+2.65%)
Jun 28, 2007 6.520 6.520 6.520 6.520 0 +0.00(+0.00%)
Jun 27, 2007 6.422 6.520 6.294 6.520 3,191 +0.12(+1.88%)
Jun 26, 2007 6.362 6.445 6.362 6.400 5,950 +0.06(+0.95%)
Jun 25, 2007 6.317 6.385 6.317 6.339 9,450 +0.06(+0.96%)
Jun 22, 2007 6.332 6.332 6.279 6.279 9,474 -0.08(-1.31%)
Jun 21, 2007 6.363 6.363 6.354 6.363 930 +0.02(+0.25%)
Jun 20, 2007 6.219 6.347 6.219 6.347 3,324 +0.18(+2.86%)
Jun 19, 2007 5.843 6.219 5.693 6.170 18,217 +0.34(+5.87%)
Jun 18, 2007 5.633 5.836 5.633 5.828 79,919 +0.20(+3.47%)
Jun 15, 2007 5.918 5.918 5.602 5.633 40,558 -0.29(-4.83%)
Jun 14, 2007 6.324 6.362 5.775 5.918 21,542 -0.45(-7.08%)
Jun 13, 2007 6.565 6.565 6.009 6.369 21,808 -0.13(-1.97%)
Jun 12, 2007 6.467 6.527 6.437 6.497 4,787 -0.02(-0.35%)
Jun 11, 2007 6.565 6.565 6.505 6.520 4,598 -0.08(-1.14%)
Jun 08, 2007 6.565 6.595 6.565 6.595 3,590 +0.03(+0.46%)
Jun 07, 2007 6.625 6.641 6.505 6.565 11,045 -0.11(-1.58%)
Jun 06, 2007 6.663 6.670 6.625 6.670 5,582 +0.01(+0.11%)
Jun 05, 2007 6.610 6.663 6.580 6.663 6,914 +0.10(+1.49%)
Jun 04, 2007 6.557 6.595 6.497 6.565 5,484 +0.03(+0.46%)
Jun 01, 2007 6.482 6.550 6.482 6.535 2,686 +0.08(+1.16%)
May 31, 2007 6.452 6.470 6.452 6.460 2,476 -0.03(-0.46%)
May 30, 2007 6.505 6.505 6.467 6.490 2,832 -0.05(-0.69%)
May 29, 2007 6.542 6.738 6.535 6.535 9,837 -0.05(-0.69%)
May 25, 2007 6.588 6.588 6.505 6.580 5,731 -0.03(-0.46%)
May 24, 2007 6.573 6.610 6.573 6.610 7,414 -0.04(-0.57%)
May 23, 2007 6.595 6.648 6.595 6.648 4,920 -0.07(-1.01%)
May 22, 2007 6.685 6.715 6.685 6.715 265 -0.04(-0.56%)
May 21, 2007 6.768 6.768 6.723 6.753 5,983 +0.00(+0.00%)
May 18, 2007 6.715 6.753 6.512 6.753 7,925 -0.02(-0.22%)
May 17, 2007 6.768 6.768 6.768 6.768 0 +0.00(+0.00%)
May 16, 2007 6.683 6.768 6.683 6.768 4,392 +0.01(+0.11%)
May 15, 2007 6.708 6.768 6.670 6.761 9,787 -0.01(-0.11%)
May 14, 2007 6.753 6.768 6.753 6.768 14,134 +0.02(+0.22%)
May 11, 2007 6.738 6.768 6.738 6.753 7,047 -0.02(-0.22%)
May 10, 2007 6.753 6.768 6.738 6.768 9,578 +0.03(+0.45%)
May 09, 2007 6.768 6.768 6.738 6.738 324,408 -0.01(-0.11%)
May 08, 2007 6.715 6.768 6.715 6.745 205,749 -0.02(-0.33%)
May 07, 2007 6.723 6.836 6.715 6.768 12,807 +0.08(+1.12%)
May 04, 2007 6.745 6.745 6.693 6.693 9,281 -0.08(-1.22%)
May 03, 2007 6.791 6.791 6.730 6.776 5,712 -0.05(-0.77%)
May 02, 2007 6.821 6.843 6.791 6.828 36,402 +0.06(+0.89%)
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.