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

Beasley Broadcast Group (NQ: BBGI )

0.7432 +0.0432 (+6.17%)
Streaming Delayed Price Updated: 10:24 AM EDT, Apr 26, 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, 2017 8.076 8.295 7.922 8.032 21,543 +0.00(+0.00%)
May 30, 2017 7.988 8.251 7.988 8.032 20,750 -0.09(-1.08%)
May 26, 2017 8.163 8.207 7.988 8.119 21,719 -0.09(-1.07%)
May 25, 2017 7.505 8.251 7.505 8.207 36,723 +0.79(+10.65%)
May 24, 2017 7.417 7.637 7.242 7.417 15,840 +0.00(+0.00%)
May 23, 2017 7.724 7.768 7.373 7.417 17,530 -0.31(-3.98%)
May 22, 2017 7.286 7.724 7.286 7.724 24,327 +0.35(+4.76%)
May 19, 2017 7.549 7.637 7.329 7.373 17,408 +0.00(+0.00%)
May 18, 2017 7.549 7.812 7.329 7.373 18,037 -0.13(-1.75%)
May 17, 2017 7.549 7.768 7.329 7.505 36,888 -0.18(-2.29%)
May 16, 2017 7.724 7.900 7.549 7.681 35,471 +0.00(+0.00%)
May 15, 2017 7.681 8.207 7.637 7.681 31,112 +0.00(+0.00%)
May 12, 2017 7.812 8.032 7.637 7.681 28,082 -0.22(-2.78%)
May 11, 2017 8.207 8.251 7.768 7.900 27,656 -0.22(-2.70%)
May 10, 2017 7.593 8.422 7.593 8.119 35,693 +0.57(+7.56%)
May 09, 2017 7.900 8.207 7.154 7.549 123,757 -0.39(-4.97%)
May 08, 2017 8.602 8.602 7.736 7.944 67,728 -0.57(-6.70%)
May 05, 2017 8.383 8.778 8.295 8.514 41,114 +0.22(+2.65%)
May 04, 2017 9.787 9.787 7.944 8.295 177,058 -1.49(-15.25%)
May 03, 2017 9.919 10.16 9.612 9.787 41,720 -0.18(-1.76%)
May 02, 2017 10.53 10.66 9.875 9.963 47,840 -0.26(-2.57%)
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.