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 (%)
Dec 29, 2017 11.90 11.90 11.90 0 -0.13(-1.11%)
Dec 28, 2017 12.25 12.25 11.81 12.03 20,452 -0.23(-1.85%)
Dec 27, 2017 12.39 12.39 11.24 12.26 8,550 -0.04(-0.36%)
Dec 26, 2017 12.04 12.43 12.04 12.30 19,950 +0.31(+2.58%)
Dec 22, 2017 12.39 12.39 11.99 11.99 23,446 -0.44(-3.56%)
Dec 21, 2017 12.26 12.74 12.26 12.43 30,232 +0.18(+1.44%)
Dec 20, 2017 11.99 12.30 11.77 12.26 21,032 +0.40(+3.36%)
Dec 19, 2017 11.59 11.99 11.59 11.86 21,562 +0.35(+3.08%)
Dec 18, 2017 11.55 11.64 11.46 11.51 23,914 +0.09(+0.78%)
Dec 15, 2017 10.97 11.59 10.97 11.42 85,723 +0.40(+3.61%)
Dec 14, 2017 10.62 11.24 10.62 11.02 35,493 +0.35(+3.32%)
Dec 13, 2017 10.62 10.84 10.44 10.66 29,901 +0.13(+1.26%)
Dec 12, 2017 10.40 10.62 10.40 10.53 15,231 +0.18(+1.71%)
Dec 11, 2017 10.18 10.40 10.13 10.35 16,384 +0.35(+3.54%)
Dec 08, 2017 10.04 10.04 9.912 10.00 10,535 -0.04(-0.44%)
Dec 07, 2017 9.691 10.13 9.691 10.04 12,731 +0.40(+4.13%)
Dec 06, 2017 9.824 9.824 9.470 9.647 37,957 -0.18(-1.80%)
Dec 05, 2017 9.956 9.956 9.784 9.824 4,212 -0.04(-0.45%)
Dec 04, 2017 9.912 9.995 9.739 9.868 10,346 +0.09(+0.90%)
Dec 01, 2017 9.978 10.04 9.602 9.779 15,190 -0.27(-2.64%)
Nov 30, 2017 10.18 10.18 9.868 10.04 20,940 -0.13(-1.30%)
Nov 29, 2017 9.824 10.18 9.779 10.18 12,244 +0.35(+3.60%)
Nov 28, 2017 9.602 9.868 9.602 9.824 18,611 +0.27(+2.78%)
Nov 27, 2017 9.337 9.602 9.204 9.558 15,914 +0.22(+2.37%)
Nov 24, 2017 9.381 9.390 9.160 9.337 3,822 +0.00(+0.00%)
Nov 22, 2017 9.160 9.514 9.160 9.337 11,271 +0.18(+1.93%)
Nov 21, 2017 9.425 9.425 9.098 9.160 8,296 -0.22(-2.36%)
Nov 20, 2017 8.983 9.425 8.983 9.381 11,550 +0.44(+4.95%)
Nov 17, 2017 8.629 8.983 8.629 8.939 14,486 +0.27(+3.06%)
Nov 16, 2017 8.585 8.762 8.540 8.673 10,744 +0.18(+2.08%)
Nov 15, 2017 8.496 8.540 8.363 8.496 7,098 +0.00(+0.00%)
Nov 14, 2017 8.496 8.540 8.381 8.496 9,759 -0.09(-1.03%)
Nov 13, 2017 8.673 8.673 8.408 8.585 8,157 -0.18(-2.02%)
Nov 10, 2017 8.850 8.894 8.762 8.762 9,862 +0.00(+0.00%)
Nov 09, 2017 8.319 9.027 8.319 8.762 14,594 +0.40(+4.76%)
Nov 08, 2017 8.496 8.496 8.363 8.363 10,079 -0.04(-0.53%)
Nov 07, 2017 8.629 8.629 8.363 8.408 22,025 -0.22(-2.56%)
Nov 06, 2017 8.629 8.629 8.452 8.629 12,952 +0.00(+0.00%)
Nov 03, 2017 8.629 8.717 8.452 8.629 12,612 -0.04(-0.51%)
Nov 02, 2017 8.408 8.673 8.263 8.673 14,051 +0.27(+3.16%)
Nov 01, 2017 8.363 8.629 7.818 8.408 35,214 +0.04(+0.53%)
Oct 31, 2017 9.226 9.226 8.319 8.363 58,635 -0.93(-10.00%)
Oct 30, 2017 9.470 9.470 9.248 9.293 16,276 -0.18(-1.87%)
Oct 27, 2017 9.425 9.514 9.204 9.470 13,668 +0.09(+0.94%)
Oct 26, 2017 9.293 9.514 9.293 9.381 36,767 +0.13(+1.44%)
Oct 25, 2017 9.425 9.470 9.160 9.248 14,503 -0.22(-2.34%)
Oct 24, 2017 9.381 9.651 8.983 9.470 11,929 +0.22(+2.39%)
Oct 23, 2017 10.04 10.09 9.116 9.248 27,000 -0.75(-7.52%)
Oct 20, 2017 9.912 10.09 9.912 10.00 9,430 +0.09(+0.89%)
Oct 19, 2017 10.40 10.53 9.735 9.912 29,574 -0.66(-6.28%)
Oct 18, 2017 10.80 10.89 10.44 10.58 33,197 -0.22(-2.05%)
Oct 17, 2017 10.80 10.93 10.75 10.80 8,484 -0.09(-0.81%)
Oct 16, 2017 10.93 10.97 10.80 10.89 20,881 +0.04(+0.41%)
Oct 13, 2017 10.80 10.89 10.80 10.84 7,271 +0.04(+0.41%)
Oct 12, 2017 10.80 10.93 10.75 10.80 9,653 -0.18(-1.61%)
Oct 11, 2017 10.97 11.02 10.93 10.97 16,698 +0.00(+0.00%)
Oct 10, 2017 10.75 10.97 10.75 10.97 42,207 +0.35(+3.33%)
Oct 09, 2017 10.80 10.84 10.58 10.62 13,337 -0.04(-0.41%)
Oct 06, 2017 10.44 10.80 10.40 10.66 18,212 +0.27(+2.55%)
Oct 05, 2017 10.18 10.53 10.09 10.40 15,248 +0.40(+3.98%)
Oct 04, 2017 9.956 10.18 9.868 10.00 16,015 +0.09(+0.89%)
Oct 03, 2017 10.27 10.27 9.912 9.912 24,571 -0.40(-3.86%)
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.