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 30, 2007 6.640 6.640 6.302 6.494 7,956 -0.12(-1.85%)
Mar 29, 2007 6.870 6.870 6.609 6.617 10,825 -0.22(-3.25%)
Mar 28, 2007 6.939 6.939 6.839 6.839 8,331 -0.12(-1.65%)
Mar 27, 2007 6.977 6.977 6.954 6.954 3,782 +0.01(+0.11%)
Mar 26, 2007 6.931 6.946 6.893 6.946 6,391 +0.07(+1.00%)
Mar 23, 2007 6.839 6.900 6.839 6.877 9,353 -0.02(-0.33%)
Mar 22, 2007 6.839 6.900 6.839 6.900 5,492 +0.00(+0.00%)
Mar 21, 2007 6.893 6.900 6.885 6.900 4,956 +0.02(+0.22%)
Mar 20, 2007 6.900 6.900 6.885 6.885 5,350 -0.02(-0.22%)
Mar 19, 2007 6.923 6.923 6.893 6.900 3,928 +0.00(+0.00%)
Mar 16, 2007 6.877 6.900 6.877 6.900 3,782 +0.00(+0.00%)
Mar 15, 2007 6.900 6.900 6.893 6.900 23,216 +0.00(+0.00%)
Mar 14, 2007 7.015 7.015 6.885 6.900 13,919 -0.15(-2.17%)
Mar 13, 2007 7.015 7.077 7.008 7.054 12,390 +0.01(+0.11%)
Mar 12, 2007 7.084 7.092 7.015 7.046 9,404 -0.05(-0.65%)
Mar 09, 2007 6.770 7.092 6.770 7.092 13,404 +0.35(+5.11%)
Mar 08, 2007 6.770 6.770 6.724 6.747 3,310 +0.00(+0.00%)
Mar 07, 2007 6.900 6.939 6.747 6.747 11,136 -0.25(-3.51%)
Mar 06, 2007 6.977 7.038 6.977 6.992 6,130 +0.06(+0.89%)
Mar 05, 2007 6.908 7.092 6.893 6.931 10,262 +0.15(+2.15%)
Mar 02, 2007 6.647 6.854 6.594 6.785 15,543 +0.09(+1.37%)
Mar 01, 2007 6.647 6.693 6.624 6.693 2,495 -0.02(-0.23%)
Feb 28, 2007 6.778 6.778 6.686 6.709 5,793 -0.09(-1.35%)
Feb 27, 2007 6.946 6.946 6.793 6.801 5,478 -0.25(-3.59%)
Feb 26, 2007 7.008 7.054 7.008 7.054 4,825 -0.01(-0.11%)
Feb 23, 2007 7.069 7.069 7.031 7.061 5,869 +0.01(+0.11%)
Feb 22, 2007 7.054 7.054 7.054 7.054 3,653 +0.00(+0.00%)
Feb 21, 2007 7.092 7.092 6.977 7.054 16,387 +0.01(+0.11%)
Feb 20, 2007 7.015 7.092 7.015 7.046 16,035 +0.05(+0.66%)
Feb 16, 2007 6.992 7.008 6.962 7.000 16,955 -0.01(-0.11%)
Feb 15, 2007 7.092 7.092 7.008 7.008 24,005 -0.05(-0.65%)
Feb 14, 2007 7.046 7.092 7.046 7.054 22,083 +0.00(+0.00%)
Feb 13, 2007 7.054 7.092 7.023 7.054 20,611 +0.08(+1.21%)
Feb 12, 2007 7.031 7.061 6.969 6.969 16,175 -0.06(-0.87%)
Feb 09, 2007 7.092 7.092 7.023 7.031 7,870 -0.05(-0.76%)
Feb 08, 2007 7.015 7.092 7.015 7.084 2,999 +0.06(+0.87%)
Feb 07, 2007 7.092 7.092 7.015 7.023 7,630 -0.05(-0.65%)
Feb 06, 2007 7.054 7.084 7.046 7.069 26,816 +0.00(+0.00%)
Feb 05, 2007 7.092 7.092 7.054 7.069 6,608 -0.02(-0.32%)
Feb 02, 2007 7.069 7.092 7.069 7.092 5,478 +0.00(+0.00%)
Feb 01, 2007 7.107 7.107 7.084 7.092 7,227 -0.18(-2.53%)
Jan 31, 2007 6.954 7.276 6.954 7.276 34,920 +0.17(+2.37%)
Jan 30, 2007 7.092 7.115 7.092 7.107 3,521 +0.07(+0.98%)
Jan 29, 2007 6.985 7.038 6.985 7.038 1,147 +0.05(+0.66%)
Jan 26, 2007 7.046 7.099 6.962 6.992 10,433 -0.02(-0.33%)
Jan 25, 2007 6.931 7.015 6.931 7.015 7,424 +0.03(+0.44%)
Jan 24, 2007 7.069 7.092 6.985 6.985 11,863 -0.14(-1.94%)
Jan 23, 2007 7.038 7.215 7.000 7.123 5,870 +0.13(+1.86%)
Jan 22, 2007 7.092 7.092 6.992 6.992 12,260 -0.06(-0.87%)
Jan 19, 2007 7.184 7.207 7.054 7.054 13,043 +0.00(+0.00%)
Jan 18, 2007 7.038 7.077 7.008 7.054 8,479 +0.11(+1.55%)
Jan 17, 2007 6.992 7.130 6.946 6.946 75,926 -0.02(-0.33%)
Jan 16, 2007 6.839 7.008 6.839 6.969 11,810 +0.07(+1.00%)
Jan 12, 2007 7.038 7.046 6.839 6.900 8,738 -0.16(-2.28%)
Jan 11, 2007 7.054 7.073 7.054 7.061 3,949 -0.07(-0.97%)
Jan 10, 2007 7.176 7.192 7.130 7.130 12,643 -0.08(-1.17%)
Jan 09, 2007 7.199 7.215 7.199 7.215 7,044 -0.01(-0.11%)
Jan 08, 2007 7.284 7.314 7.222 7.222 8,836 -0.02(-0.32%)
Jan 05, 2007 7.146 7.245 7.146 7.245 1,956 -0.04(-0.53%)
Jan 04, 2007 7.345 7.360 7.284 7.284 23,884 -0.03(-0.42%)
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.