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 (%)
Jun 30, 2017 8.641 8.729 8.465 8.641 22,320 +0.04(+0.51%)
Jun 29, 2017 8.773 8.817 8.465 8.597 15,552 -0.18(-2.01%)
Jun 28, 2017 8.950 9.254 8.685 8.773 79,472 -0.00(-0.05%)
Jun 27, 2017 8.339 8.997 8.207 8.778 45,666 +0.53(+6.38%)
Jun 26, 2017 8.514 8.514 8.076 8.251 95,933 +0.13(+1.62%)
Jun 23, 2017 8.207 8.339 7.724 8.119 529,433 -0.13(-1.60%)
Jun 22, 2017 8.383 8.690 8.119 8.251 35,647 -0.24(-2.84%)
Jun 21, 2017 8.953 9.392 8.076 8.492 39,667 -0.68(-7.42%)
Jun 20, 2017 9.524 9.612 8.690 9.173 29,875 -0.48(-5.00%)
Jun 19, 2017 9.699 9.699 9.480 9.655 38,800 +0.04(+0.46%)
Jun 16, 2017 9.415 9.655 9.304 9.612 39,838 +0.00(+0.00%)
Jun 15, 2017 9.436 9.655 9.436 9.612 21,202 -0.04(-0.45%)
Jun 14, 2017 9.612 9.655 9.480 9.655 32,345 +0.04(+0.46%)
Jun 13, 2017 9.436 9.655 9.392 9.612 45,211 +0.22(+2.34%)
Jun 12, 2017 9.261 9.963 9.261 9.392 40,399 +0.22(+2.39%)
Jun 09, 2017 9.173 9.568 9.002 9.173 32,348 -0.18(-1.88%)
Jun 08, 2017 9.304 9.568 9.085 9.348 28,942 -0.04(-0.47%)
Jun 07, 2017 9.129 9.392 9.129 9.392 23,139 +0.22(+2.39%)
Jun 06, 2017 9.217 9.217 8.734 9.173 27,115 +0.00(+0.00%)
Jun 05, 2017 8.997 9.568 8.997 9.173 34,685 +0.22(+2.45%)
Jun 02, 2017 8.251 9.129 8.163 8.953 38,302 +0.75(+9.09%)
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.