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 (%)
Mar 31, 2022 1.809 1.820 1.752 1.760 4,352 -0.02(-1.12%)
Mar 30, 2022 1.800 1.810 1.690 1.780 73,329 +0.00(+0.00%)
Mar 29, 2022 1.800 1.810 1.780 1.780 14,854 -0.03(-1.66%)
Mar 28, 2022 1.843 1.847 1.790 1.810 17,883 -0.01(-0.55%)
Mar 25, 2022 1.780 1.840 1.770 1.820 32,930 +0.04(+2.25%)
Mar 24, 2022 1.758 1.810 1.758 1.780 22,939 +0.02(+1.14%)
Mar 23, 2022 1.753 1.790 1.753 1.760 14,789 -0.01(-0.56%)
Mar 22, 2022 1.790 1.810 1.760 1.770 13,829 +0.00(+0.00%)
Mar 21, 2022 1.720 1.800 1.720 1.770 55,105 +0.03(+1.72%)
Mar 18, 2022 1.710 1.770 1.710 1.740 35,720 -0.01(-0.57%)
Mar 17, 2022 1.690 1.780 1.688 1.750 10,345 +0.05(+2.94%)
Mar 16, 2022 1.720 1.755 1.680 1.700 56,505 +0.00(+0.00%)
Mar 15, 2022 1.690 1.718 1.660 1.700 16,601 +0.02(+1.19%)
Mar 14, 2022 1.750 1.750 1.660 1.680 64,020 -0.09(-5.08%)
Mar 11, 2022 1.790 1.810 1.736 1.770 27,309 -0.02(-1.12%)
Mar 10, 2022 1.840 1.840 1.760 1.790 17,209 -0.03(-1.65%)
Mar 09, 2022 1.790 1.870 1.760 1.820 21,371 +0.05(+2.82%)
Mar 08, 2022 1.830 1.830 1.740 1.770 30,343 +0.02(+1.14%)
Mar 07, 2022 1.770 1.878 1.710 1.750 50,465 -0.04(-2.23%)
Mar 04, 2022 1.830 1.830 1.790 1.790 9,219 -0.03(-1.43%)
Mar 03, 2022 1.827 1.850 1.815 1.816 4,198 -0.02(-1.04%)
Mar 02, 2022 1.840 1.870 1.800 1.835 29,660 +0.02(+1.38%)
Mar 01, 2022 1.850 1.917 1.790 1.810 42,851 -0.06(-3.21%)
Feb 28, 2022 1.910 1.937 1.810 1.870 18,023 -0.02(-1.06%)
Feb 25, 2022 1.930 1.900 1.860 1.890 16,135 +0.01(+0.53%)
Feb 24, 2022 1.800 1.884 1.800 1.880 17,795 +0.02(+1.35%)
Feb 23, 2022 1.910 1.910 1.855 1.855 16,710 -0.03(-1.85%)
Feb 22, 2022 2.063 2.063 1.870 1.890 9,374 -0.02(-1.05%)
Feb 18, 2022 1.910 0 -0.05(-2.55%)
Feb 17, 2022 1.960 1.990 1.900 1.960 27,376 -0.03(-1.51%)
Feb 16, 2022 2.010 2.030 1.955 1.990 61,493 +0.01(+0.51%)
Feb 15, 2022 1.950 2.040 1.950 1.980 48,354 +0.08(+4.21%)
Feb 14, 2022 1.970 1.990 1.900 1.900 60,969 -0.05(-2.59%)
Feb 11, 2022 1.890 2.080 1.823 1.951 163,584 +0.08(+4.31%)
Feb 10, 2022 1.890 1.920 1.860 1.870 31,397 -0.01(-0.53%)
Feb 09, 2022 1.870 1.910 1.800 1.880 41,874 +0.07(+3.87%)
Feb 08, 2022 1.940 1.940 1.750 1.810 127,296 -0.11(-5.73%)
Feb 07, 2022 1.950 1.950 1.870 1.920 40,504 +0.00(+0.00%)
Feb 04, 2022 1.870 1.920 1.870 1.920 18,354 +0.02(+1.05%)
Feb 03, 2022 1.900 1.860 1.900 16,783 +0.02(+1.06%)
Feb 02, 2022 1.950 1.950 1.820 1.880 36,458 -0.02(-1.05%)
Feb 01, 2022 1.920 2.000 1.881 1.900 56,035 +0.03(+1.60%)
Jan 31, 2022 1.830 1.900 1.870 29,482 +0.06(+3.31%)
Jan 28, 2022 1.880 1.880 1.800 1.810 21,010 -0.06(-3.21%)
Jan 27, 2022 1.810 1.870 1.810 1.870 7,103 +0.05(+2.75%)
Jan 26, 2022 1.840 1.850 1.790 1.820 35,415 +0.01(+0.55%)
Jan 25, 2022 1.770 1.880 1.750 1.810 13,029 +0.00(+0.01%)
Jan 24, 2022 1.890 1.890 1.740 1.810 53,637 -0.12(-6.22%)
Jan 21, 2022 1.950 1.970 1.900 1.930 38,334 -0.02(-1.03%)
Jan 20, 2022 1.990 1.990 1.940 1.950 15,830 -0.03(-1.52%)
Jan 19, 2022 1.960 2.021 1.950 1.980 16,498 +0.03(+1.54%)
Jan 18, 2022 2.000 2.080 1.940 1.950 39,894 -0.07(-3.47%)
Jan 14, 2022 2.020 0 -0.01(-0.49%)
Jan 13, 2022 2.060 2.100 2.040 2.030 50,144 +0.02(+1.00%)
Jan 12, 2022 2.050 2.090 1.976 2.010 31,862 -0.05(-2.43%)
Jan 11, 2022 2.030 2.060 2.010 2.060 25,388 +0.07(+3.52%)
Jan 10, 2022 2.050 2.060 1.960 1.990 21,247 -0.01(-0.50%)
Jan 07, 2022 2.000 2.040 1.970 2.000 10,703 -0.02(-0.99%)
Jan 06, 2022 2.010 2.050 1.960 2.020 4,039 +0.05(+2.54%)
Jan 05, 2022 2.050 2.060 1.960 1.970 36,894 -0.07(-3.43%)
Jan 04, 2022 2.000 2.040 1.950 2.040 23,286 +0.04(+2.00%)
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.