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

Beasley Broadcast Group (NQ: BBGI )

0.6835 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 29, 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, 2023 1.010 1.020 0.9941 1.020 19,951 +0.02(+2.34%)
Jun 29, 2023 0.9716 0.9986 0.9716 0.9967 977 +0.01(+0.68%)
Jun 28, 2023 1.020 1.020 0.9900 0.9900 7,354 -0.01(-1.49%)
Jun 27, 2023 0.9700 1.005 0.9600 1.005 7,381 +0.04(+4.69%)
Jun 26, 2023 0.9456 0.9900 0.9456 0.9600 6,572 +0.03(+2.70%)
Jun 23, 2023 1.000 1.010 0.9279 0.9348 22,651 -0.07(-6.52%)
Jun 22, 2023 1.010 1.010 0.9800 1.000 12,054 +0.03(+2.57%)
Jun 21, 2023 1.000 1.020 0.9749 0.9749 24,177 -0.03(-2.51%)
Jun 20, 2023 1.010 1.059 1.000 1.000 30,926 +0.00(+0.00%)
Jun 16, 2023 1.045 1.050 1.000 1.000 13,300 -0.04(-3.85%)
Jun 15, 2023 1.040 1.050 1.030 1.040 18,533 +0.02(+1.96%)
Jun 14, 2023 1.030 1.050 1.020 1.020 17,425 -0.01(-0.97%)
Jun 13, 2023 1.010 1.056 1.010 1.030 5,035 -0.02(-1.90%)
Jun 12, 2023 1.080 1.080 1.020 1.050 5,019 +0.00(+0.00%)
Jun 09, 2023 1.030 1.077 1.029 1.050 19,308 +0.02(+1.94%)
Jun 08, 2023 1.045 1.103 1.020 1.030 11,610 -0.01(-0.96%)
Jun 07, 2023 1.050 1.084 1.000 1.040 47,185 -0.01(-0.95%)
Jun 06, 2023 1.110 1.110 1.050 1.050 1,951 -0.00(-0.01%)
Jun 05, 2023 1.100 1.117 1.050 1.050 4,979 -0.03(-2.77%)
Jun 02, 2023 1.050 1.100 1.050 1.080 32,726 +0.01(+0.94%)
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.