Indicators

Beasley Broadcast Group (NQ: BBGI )

0.7309 +0.0109 (+1.51%)

Streaming Delayed Price Updated: 10:48 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	0.8711	0.8900	0.8510	0.8713	27,366	+0.01(+0.61%)
Sep 28, 2023	0.8653	0.9154	0.8653	0.8660	37,482	+0.00(+0.08%)
Sep 27, 2023	0.9000	0.9200	0.8615	0.8653	11,324	-0.01(-1.11%)
Sep 26, 2023	0.9000	0.9300	0.8735	0.8750	11,042	+0.00(+0.15%)
Sep 25, 2023	0.8913	0.8737	0.8737	0.8737	20,363	-0.02(-1.83%)
Sep 22, 2023	0.9000	0.9600	0.8703	0.8900	31,419	-0.04(-3.78%)
Sep 21, 2023	0.8812	0.9250	0.8812	0.9250	954	+0.04(+5.03%)
Sep 20, 2023	0.9500	0.9600	0.8615	0.8807	40,964	-0.05(-5.30%)
Sep 19, 2023	0.9300	0.9300	0.9000	0.9300	586	+0.01(+0.65%)
Sep 18, 2023	0.9000	0.9624	0.8805	0.9240	22,657	+0.05(+5.90%)
Sep 15, 2023	0.9000	0.9000	0.8707	0.8725	73,459	-0.05(-5.02%)
Sep 14, 2023	0.9498	0.9949	0.8930	0.9186	48,749	+0.03(+3.95%)
Sep 13, 2023	0.9122	0.9561	0.8729	0.8837	53,100	-0.03(-3.12%)
Sep 12, 2023	0.9200	1.000	0.9043	0.9122	4,755	+0.00(+0.24%)
Sep 11, 2023	0.9500	0.9510	0.9015	0.9100	23,206	-0.04(-4.23%)
Sep 08, 2023	0.9502	0.9600	0.9502	0.9502	3,244	+0.00(+0.00%)
Sep 07, 2023	0.9800	0.9800	0.9502	0.9502	3,675	-0.00(-0.02%)
Sep 06, 2023	0.9502	0.9711	0.9502	0.9504	7,685	+0.00(+0.01%)
Sep 05, 2023	0.9502	0.9778	0.9502	0.9503	27,205	-0.02(-2.03%)

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.