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

Beasley Broadcast Group (NQ: BBGI )

0.7300 -0.0009 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2022 1.050 1.050 1.020 1.020 13,998 -0.03(-2.86%)
Nov 29, 2022 1.020 1.060 1.020 1.050 9,409 -0.01(-0.94%)
Nov 28, 2022 1.010 1.070 1.010 1.060 17,964 +0.05(+4.95%)
Nov 25, 2022 1.000 1.030 0.9900 1.010 3,411 +0.00(+0.00%)
Nov 22, 2022 1.010 226 +0.00(+0.00%)
Nov 21, 2022 1.010 1.036 1.000 1.010 4,268 -0.03(-2.88%)
Nov 18, 2022 1.020 1.040 1.020 1.040 2,124 +0.01(+0.97%)
Nov 17, 2022 1.050 1.050 1.020 1.030 8,683 -0.04(-3.74%)
Nov 16, 2022 1.060 1.070 1.050 1.070 3,478 +0.02(+1.90%)
Nov 15, 2022 1.070 1.070 1.050 1.050 4,173 +0.01(+0.96%)
Nov 14, 2022 1.050 1.055 1.020 1.040 15,042 +0.01(+0.96%)
Nov 11, 2022 1.040 1.050 1.020 1.030 6,621 +0.01(+0.98%)
Nov 10, 2022 1.015 1.040 0.9999 1.020 49,955 +0.01(+1.00%)
Nov 09, 2022 1.020 1.030 0.9900 1.010 24,687 -0.02(-2.36%)
Nov 08, 2022 1.050 1.050 1.020 1.034 8,531 -0.02(-1.95%)
Nov 07, 2022 1.080 1.090 1.019 1.055 59,951 +0.03(+3.43%)
Nov 04, 2022 1.030 1.060 0.9900 1.020 37,477 +0.00(+0.00%)
Nov 03, 2022 0.9914 1.040 0.9900 1.020 8,025 +0.03(+2.88%)
Nov 02, 2022 1.000 1.015 0.9900 0.9914 36,902 -0.08(-7.35%)
Nov 01, 2022 1.090 1.090 1.050 1.070 2,053 +0.02(+1.90%)
Oct 31, 2022 1.080 1.090 1.050 1.050 4,384 -0.02(-1.87%)
Oct 28, 2022 1.060 1.095 1.052 1.070 4,339 +0.02(+1.90%)
Oct 27, 2022 1.010 1.050 1.010 1.050 1,359 +0.02(+1.94%)
Oct 26, 2022 1.034 1.034 1.030 1.030 806 +0.02(+1.98%)
Oct 25, 2022 1.007 1.037 1.000 1.010 9,460 +0.00(+0.00%)
Oct 24, 2022 1.025 1.030 0.9998 1.010 27,222 -0.03(-2.88%)
Oct 21, 2022 1.020 1.050 1.010 1.040 12,084 +0.01(+0.97%)
Oct 20, 2022 1.050 1.056 1.030 1.030 4,936 -0.01(-0.96%)
Oct 19, 2022 1.030 1.100 1.019 1.040 7,667 -0.01(-0.95%)
Oct 18, 2022 1.020 1.050 1.010 1.050 12,251 +0.00(+0.00%)
Oct 17, 2022 1.050 1.050 1.000 1.050 30,736 +0.04(+3.96%)
Oct 14, 2022 1.019 1.027 0.9900 1.010 1,661 +0.01(+1.00%)
Oct 13, 2022 1.010 1.078 0.9713 1.000 8,148 -0.01(-0.99%)
Oct 12, 2022 1.050 1.060 1.010 1.010 22,495 -0.05(-4.72%)
Oct 11, 2022 1.060 1.070 1.060 1.060 7,885 -0.01(-0.93%)
Oct 10, 2022 1.140 1.150 1.070 1.070 5,056 -0.02(-2.28%)
Oct 07, 2022 1.110 1.110 1.090 1.095 5,377 +0.00(+0.00%)
Oct 06, 2022 1.120 1.120 1.070 1.095 1,491 -0.03(-2.23%)
Oct 05, 2022 1.130 1.150 1.110 1.120 7,827 +0.00(+0.00%)
Oct 04, 2022 1.120 1.150 1.120 1.120 29,799 +0.00(+0.00%)
Oct 03, 2022 1.080 1.130 1.070 1.120 5,757 +0.04(+3.70%)
Sep 30, 2022 1.050 1.120 1.050 1.080 12,123 -0.03(-2.70%)
Sep 29, 2022 1.060 1.110 1.060 1.110 3,712 +0.05(+4.72%)
Sep 28, 2022 1.170 1.100 1.060 1.060 35,551 -0.02(-1.85%)
Sep 27, 2022 1.100 1.100 1.080 1.080 28,894 -0.02(-1.82%)
Sep 26, 2022 1.130 1.130 1.100 1.100 13,248 -0.03(-2.65%)
Sep 23, 2022 1.160 1.160 1.110 1.130 36,806 -0.01(-0.44%)
Sep 22, 2022 1.150 1.166 1.130 1.135 24,793 -0.01(-1.30%)
Sep 21, 2022 1.150 1.178 1.140 1.150 8,097 +0.01(+0.88%)
Sep 20, 2022 1.120 1.160 1.120 1.140 3,191 -0.02(-1.72%)
Sep 19, 2022 1.130 1.160 1.115 1.160 9,554 +0.03(+2.65%)
Sep 16, 2022 1.161 1.161 1.100 1.130 28,880 +0.00(+0.00%)
Sep 15, 2022 1.100 1.144 1.100 1.130 13,176 +0.01(+0.89%)
Sep 14, 2022 1.180 1.190 1.070 1.120 67,971 -0.06(-5.24%)
Sep 13, 2022 1.150 1.210 1.150 1.182 36,365 -0.04(-3.12%)
Sep 12, 2022 1.230 1.250 1.197 1.220 48,844 -0.02(-1.61%)
Sep 09, 2022 1.220 1.250 1.195 1.240 6,181 +0.03(+2.48%)
Sep 08, 2022 1.190 1.244 1.170 1.210 33,524 +0.02(+1.68%)
Sep 07, 2022 1.189 1.190 1.179 1.190 18,198 -0.00(-0.12%)
Sep 06, 2022 1.196 1.196 1.190 1.191 12,532 -0.01(-0.55%)
Sep 02, 2022 1.190 1.200 1.170 1.198 26,704 +0.01(+0.67%)
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.