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

Beasley Broadcast Group (NQ: BBGI )

0.7229 -0.0071 (-0.97%)
Streaming Delayed Price Updated: 10:56 AM EDT, May 6, 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, 2018 10.26 10.26 10.08 10.08 5,140 -0.13(-1.31%)
May 30, 2018 10.70 10.70 10.21 10.21 18,649 -0.58(-5.37%)
May 29, 2018 9.321 10.79 9.321 10.79 27,975 +1.34(+14.15%)
May 25, 2018 9.455 9.455 9.455 0 -0.04(-0.47%)
May 24, 2018 9.544 9.767 9.410 9.499 4,554 +0.00(+0.00%)
May 23, 2018 9.589 9.678 9.276 9.499 8,086 -0.04(-0.47%)
May 22, 2018 9.812 9.901 9.499 9.544 9,438 -0.40(-4.04%)
May 21, 2018 9.968 9.990 9.767 9.945 5,360 +0.04(+0.45%)
May 18, 2018 9.812 9.990 9.589 9.901 20,200 +0.22(+2.30%)
May 17, 2018 9.593 9.767 9.593 9.678 4,684 -0.09(-0.91%)
May 16, 2018 9.901 9.901 9.366 9.767 13,456 +0.45(+4.78%)
May 15, 2018 9.098 9.366 9.098 9.321 10,585 +0.22(+2.45%)
May 14, 2018 9.276 9.276 9.098 9.098 6,333 +0.00(+0.00%)
May 11, 2018 9.589 9.589 9.098 9.098 15,914 -0.49(-5.12%)
May 10, 2018 9.544 9.767 9.499 9.589 7,041 +0.13(+1.42%)
May 09, 2018 10.10 10.10 9.455 9.455 13,778 -0.58(-5.78%)
May 08, 2018 9.990 10.08 9.767 10.03 3,727 +0.04(+0.45%)
May 07, 2018 8.964 10.21 8.926 9.990 4,651 -0.49(-4.68%)
May 04, 2018 10.03 10.66 10.03 10.48 8,317 +0.36(+3.52%)
May 03, 2018 9.990 10.12 9.990 10.12 1,717 -0.09(-0.87%)
May 02, 2018 10.48 10.66 10.21 10.21 5,365 -0.13(-1.29%)
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.