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, 2011 5.605 5.628 5.589 5.628 5,504 +0.03(+0.55%)
Mar 30, 2011 5.444 5.620 4.800 5.597 6,637 +0.26(+4.89%)
Mar 29, 2011 5.244 5.336 5.175 5.336 13,886 +0.09(+1.75%)
Mar 28, 2011 5.206 5.275 5.206 5.244 3,743 +0.08(+1.63%)
Mar 25, 2011 5.275 5.275 5.045 5.160 2,595 +0.17(+3.38%)
Mar 24, 2011 5.129 5.129 4.884 4.991 8,420 +0.01(+0.15%)
Mar 23, 2011 4.846 4.984 4.846 4.984 5,751 -0.01(-0.15%)
Mar 22, 2011 4.938 4.991 4.930 4.991 1,108 -0.13(-2.54%)
Mar 21, 2011 4.792 5.122 4.753 5.122 4,855 +0.38(+8.09%)
Mar 18, 2011 4.715 4.753 4.654 4.738 12,936 +0.04(+0.82%)
Mar 17, 2011 4.569 4.730 4.433 4.700 10,887 +0.28(+6.24%)
Mar 16, 2011 4.539 4.539 4.424 4.424 2,791 -0.12(-2.53%)
Mar 15, 2011 4.416 4.577 4.416 4.539 2,772 -0.07(-1.50%)
Mar 14, 2011 4.669 4.677 4.569 4.608 10,577 -0.13(-2.75%)
Mar 11, 2011 4.661 4.738 4.661 4.738 13,074 +0.08(+1.81%)
Mar 10, 2011 5.014 5.014 4.654 4.654 9,107 -0.47(-9.13%)
Mar 09, 2011 5.022 5.122 5.022 5.122 3,905 +0.09(+1.83%)
Mar 08, 2011 4.891 5.029 4.846 5.029 2,406 +0.14(+2.82%)
Mar 07, 2011 4.968 4.968 4.891 4.891 2,116 -0.18(-3.48%)
Mar 04, 2011 5.106 5.175 5.060 5.068 4,572 -0.06(-1.20%)
Mar 03, 2011 4.761 5.129 4.761 5.129 10,144 +0.41(+8.78%)
Mar 02, 2011 4.723 4.769 4.669 4.715 1,169 +0.02(+0.33%)
Mar 01, 2011 4.746 4.792 4.677 4.700 2,105 +0.00(+0.00%)
Feb 28, 2011 4.715 4.715 4.646 4.700 2,506 +0.06(+1.32%)
Feb 25, 2011 4.707 4.707 4.531 4.638 11,093 -0.08(-1.63%)
Feb 24, 2011 4.500 4.715 4.500 4.715 5,721 +0.21(+4.59%)
Feb 23, 2011 5.145 5.145 4.255 4.508 15,290 -0.58(-11.31%)
Feb 22, 2011 5.175 5.175 5.083 5.083 79,998 -0.13(-2.50%)
Feb 18, 2011 5.137 5.214 4.945 5.214 14,430 +0.08(+1.49%)
Feb 17, 2011 4.838 5.244 4.838 5.137 7,284 +0.29(+6.01%)
Feb 16, 2011 4.907 4.907 4.232 4.846 6,216 -0.02(-0.47%)
Feb 15, 2011 4.945 5.022 4.869 4.869 34,445 -0.05(-0.94%)
Feb 14, 2011 4.945 5.045 4.838 4.915 69,913 -0.02(-0.31%)
Feb 11, 2011 4.454 5.329 4.332 4.930 98,336 +0.45(+10.10%)
Feb 10, 2011 4.094 4.477 4.094 4.477 86,230 +0.38(+9.16%)
Feb 09, 2011 4.171 4.445 4.094 4.102 6,907 -0.07(-1.65%)
Feb 08, 2011 3.565 4.270 3.565 4.171 8,467 +0.64(+18.26%)
Feb 07, 2011 3.849 3.958 3.458 3.527 6,466 -0.35(-8.91%)
Feb 04, 2011 4.079 4.079 3.810 3.872 5,274 -0.21(-5.08%)
Feb 03, 2011 4.117 4.178 4.025 4.079 7,559 -0.03(-0.75%)
Feb 02, 2011 4.056 4.140 4.010 4.109 23,178 -0.01(-0.19%)
Feb 01, 2011 4.155 4.155 4.050 4.117 6,250 +0.02(+0.37%)
Jan 31, 2011 4.155 4.278 4.033 4.102 7,541 +0.05(+1.13%)
Jan 28, 2011 4.477 4.477 4.056 4.056 7,639 -0.38(-8.64%)
Jan 27, 2011 4.447 4.451 4.424 4.439 3,601 +0.01(+0.17%)
Jan 26, 2011 4.470 4.470 4.401 4.431 2,844 -0.01(-0.17%)
Jan 25, 2011 4.416 4.569 4.385 4.439 24,505 +0.01(+0.17%)
Jan 24, 2011 4.255 4.592 4.255 4.431 2,141 +0.19(+4.52%)
Jan 21, 2011 4.301 4.301 4.240 4.240 6,541 -0.02(-0.36%)
Jan 20, 2011 4.393 4.493 4.255 4.255 10,472 -0.13(-2.97%)
Jan 19, 2011 4.600 4.608 4.385 4.385 14,357 -0.27(-5.77%)
Jan 18, 2011 4.194 4.654 4.194 4.654 735 +0.36(+8.39%)
Jan 14, 2011 4.178 4.293 4.178 4.293 14,108 +0.11(+2.75%)
Jan 13, 2011 4.186 4.217 4.178 4.178 658 -0.08(-1.98%)
Jan 12, 2011 4.270 4.270 4.163 4.263 2,552 +0.04(+0.91%)
Jan 11, 2011 4.217 4.255 4.217 4.224 34,811 -0.01(-0.18%)
Jan 10, 2011 4.263 4.332 4.132 4.232 54,493 -0.08(-1.78%)
Jan 07, 2011 4.753 4.753 4.286 4.309 3,971 -0.12(-2.77%)
Jan 06, 2011 4.600 4.600 4.424 4.431 3,932 -0.11(-2.36%)
Jan 05, 2011 4.554 4.753 4.470 4.539 5,879 -0.03(-0.67%)
Jan 04, 2011 4.661 4.661 4.569 4.569 6,187 -0.05(-1.16%)
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.