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 30, 2016 3.997 4.014 3.523 3.626 8,193 -0.41(-10.23%)
Jun 29, 2016 3.962 4.092 3.730 4.040 2,544 +0.04(+1.08%)
Jun 28, 2016 3.885 4.023 3.833 3.997 1,158 +0.15(+3.92%)
Jun 27, 2016 3.957 4.153 3.846 3.846 2,245 -0.32(-7.58%)
Jun 24, 2016 4.059 4.162 3.924 4.162 5,265 +0.27(+7.02%)
Jun 23, 2016 4.082 4.119 3.889 3.889 6,390 -0.20(-4.79%)
Jun 22, 2016 3.974 4.084 3.974 4.084 2,576 +0.12(+3.00%)
Jun 21, 2016 3.974 3.991 3.966 3.966 3,718 +0.00(+0.00%)
Jun 20, 2016 3.966 3.966 3.966 3.966 816 +0.07(+1.75%)
Jun 17, 2016 4.034 4.162 3.897 3.897 2,484 -0.07(-1.72%)
Jun 16, 2016 4.008 4.008 3.966 3.966 10,022 -0.04(-1.06%)
Jun 15, 2016 4.081 4.162 4.008 4.008 1,424 -0.09(-2.08%)
Jun 13, 2016 4.128 4.093 4.093 4.093 144 +0.14(+3.67%)
Jun 10, 2016 3.971 3.971 3.889 3.948 2,305 +0.05(+1.31%)
Jun 09, 2016 4.017 4.054 4.008 3.897 3,543 -0.18(-4.39%)
Jun 07, 2016 4.102 4.076 4.076 4.076 94 -0.09(-2.22%)
Jun 06, 2016 4.103 4.169 4.093 4.169 1,926 +0.15(+3.79%)
Jun 03, 2016 3.821 4.170 3.821 4.017 661 +0.07(+1.73%)
Jun 02, 2016 4.068 4.068 3.872 3.948 669 -0.12(-2.93%)
Jun 01, 2016 4.153 4.162 4.052 4.068 2,306 +0.06(+1.49%)
May 31, 2016 4.068 4.076 3.974 4.008 9,010 -0.08(-1.88%)
May 27, 2016 3.769 4.085 4.085 4.085 1,876 -0.05(-1.24%)
May 26, 2016 4.017 4.136 3.846 4.136 5,732 -0.04(-0.98%)
May 25, 2016 4.017 4.177 4.017 4.177 293 +0.08(+2.04%)
May 24, 2016 4.226 4.264 3.863 4.093 1,024 +0.26(+6.90%)
May 23, 2016 3.795 4.055 3.793 3.829 9,488 +0.03(+0.90%)
May 20, 2016 3.795 3.795 3.411 3.795 2,790 +0.14(+3.97%)
May 19, 2016 3.624 3.786 3.437 3.650 4,879 +0.03(+0.71%)
May 18, 2016 3.633 3.633 3.624 3.624 2,831 +0.00(+0.00%)
May 17, 2016 3.622 3.778 3.622 3.624 1,267 +0.03(+0.71%)
May 12, 2016 3.624 3.599 3.599 3.599 456 -0.06(-1.63%)
May 11, 2016 3.590 3.659 3.590 3.659 3,088 +0.03(+0.94%)
May 10, 2016 3.633 3.633 3.509 3.624 7,657 -0.00(-0.00%)
May 09, 2016 3.625 3.633 3.568 3.624 13,392 +0.13(+3.66%)
May 06, 2016 3.445 3.496 3.445 3.496 3,259 +0.06(+1.74%)
May 05, 2016 3.496 3.496 3.396 3.437 4,561 -0.12(-3.36%)
May 04, 2016 3.283 3.646 3.104 3.556 14,984 +0.44(+14.25%)
May 03, 2016 3.178 3.292 3.113 3.113 5,358 -0.03(-1.08%)
May 02, 2016 3.155 3.224 3.138 3.147 5,961 -0.13(-3.91%)
Apr 29, 2016 3.275 3.275 3.275 3.275 351 +0.02(+0.52%)
Apr 28, 2016 3.248 3.258 3.248 3.258 10,453 +0.00(+0.00%)
Apr 27, 2016 3.207 3.258 3.207 3.258 1,788 +0.06(+1.86%)
Apr 26, 2016 3.207 3.207 3.172 3.198 864 +0.03(+1.08%)
Apr 25, 2016 3.207 3.207 3.164 3.164 2,203 -0.01(-0.27%)
Apr 22, 2016 3.104 3.172 3.104 3.172 431 +0.06(+1.92%)
Apr 20, 2016 3.113 3.113 3.113 3.113 97 -0.04(-1.35%)
Apr 19, 2016 3.130 3.172 3.117 3.155 1,598 +0.05(+1.65%)
Apr 18, 2016 3.189 3.189 3.104 3.104 7,243 -0.02(-0.55%)
Apr 15, 2016 3.215 3.232 3.121 3.121 3,054 +0.01(+0.27%)
Apr 14, 2016 3.113 3.113 3.113 3.113 2,378 -0.12(-3.69%)
Apr 13, 2016 3.241 3.241 3.224 3.232 492 +0.01(+0.26%)
Apr 12, 2016 3.249 3.249 3.155 3.224 999 +0.07(+2.16%)
Apr 11, 2016 3.104 3.232 3.104 3.155 1,885 +0.05(+1.65%)
Apr 08, 2016 3.104 3.104 3.104 3.104 663 +0.00(+0.00%)
Apr 07, 2016 3.104 3.104 3.104 3.104 223 -0.12(-3.70%)
Apr 06, 2016 3.224 3.224 3.224 3.224 2,380 -0.01(-0.26%)
Apr 05, 2016 3.189 3.232 3.183 3.232 3,466 +0.13(+4.12%)
Apr 04, 2016 3.160 3.160 3.104 3.104 1,492 -0.02(-0.55%)
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.