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 (%)
Sep 30, 2010 4.063 4.063 4.056 4.056 5,033 -0.07(-1.67%)
Sep 29, 2010 4.255 4.332 4.010 4.125 9,500 -0.13(-3.06%)
Sep 28, 2010 4.286 4.301 4.224 4.255 4,673 -0.03(-0.72%)
Sep 27, 2010 4.355 4.408 4.279 4.286 5,219 -0.12(-2.78%)
Sep 24, 2010 3.941 4.408 3.857 4.408 7,353 +0.55(+14.31%)
Sep 23, 2010 4.056 4.088 3.841 3.856 12,546 -0.22(-5.45%)
Sep 22, 2010 3.879 4.263 3.879 4.079 8,535 +0.18(+4.52%)
Sep 21, 2010 3.979 4.098 3.803 3.902 22,360 -0.08(-1.93%)
Sep 20, 2010 3.266 4.010 3.266 3.979 12,733 +0.72(+22.12%)
Sep 17, 2010 3.036 3.473 3.036 3.258 48,002 +0.19(+6.25%)
Sep 15, 2010 3.005 3.067 2.745 3.067 7,628 +0.06(+2.04%)
Sep 14, 2010 2.944 3.143 2.944 3.005 31,947 +0.08(+2.62%)
Sep 13, 2010 2.768 3.304 2.760 2.929 31,018 +0.18(+6.41%)
Sep 10, 2010 2.852 3.067 2.637 2.752 27,112 -0.08(-2.97%)
Sep 09, 2010 2.929 3.105 2.645 2.837 17,664 -0.07(-2.37%)
Sep 08, 2010 2.768 2.975 2.768 2.906 7,169 +0.13(+4.70%)
Sep 07, 2010 2.890 2.944 2.729 2.775 24,560 -0.18(-6.22%)
Sep 03, 2010 2.752 2.959 2.752 2.959 20,900 +0.21(+7.52%)
Sep 02, 2010 2.645 2.752 2.645 2.752 18,285 -0.01(-0.28%)
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.