Indicators

Beasley Broadcast Group (NQ: BBGI )

0.6890 -0.0010 (-0.14%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	4.171	4.216	4.101	4.093	5,002	+0.02(+0.40%)
Mar 30, 2015	4.077	4.077	4.077	4.077	533	+0.00(+0.00%)
Mar 27, 2015	4.077	4.077	4.077	4.077	188	+0.05(+1.32%)
Mar 25, 2015	3.919	4.024	4.024	4.024	866	+0.10(+2.47%)
Mar 24, 2015	3.967	4.032	3.927	3.927	5,742	-0.04(-1.02%)
Mar 23, 2015	3.967	4.089	3.967	3.967	5,155	-0.03(-0.81%)
Mar 20, 2015	4.121	4.121	4.000	4.000	2,751	-0.08(-1.98%)
Mar 19, 2015	4.161	4.202	4.081	4.081	5,800	-0.09(-2.13%)
Mar 18, 2015	4.064	4.177	4.064	4.169	13,175	+0.03(+0.78%)
Mar 17, 2015	4.177	4.177	4.129	4.137	404	-0.02(-0.58%)
Mar 16, 2015	4.202	4.242	4.153	4.161	3,356	-0.05(-1.15%)
Mar 13, 2015	4.137	4.258	4.137	4.210	2,038	+0.07(+1.76%)
Mar 12, 2015	4.129	4.250	4.129	4.137	1,405	-0.09(-2.10%)
Mar 11, 2015	4.105	4.274	4.089	4.226	1,659	+0.09(+2.15%)
Mar 10, 2015	4.283	4.283	4.065	4.137	5,334	-0.15(-3.40%)
Mar 09, 2015	4.283	4.283	4.283	4.283	127	+0.08(+1.92%)
Mar 06, 2015	4.186	4.202	4.113	4.202	2,868	+0.11(+2.77%)
Mar 05, 2015	4.089	4.089	4.081	4.089	1,897	-0.01(-0.20%)
Mar 04, 2015	4.137	4.137	4.097	4.097	618	+0.00(+0.00%)

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.