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, 2009	1.492	1.492	1.492	1.492	260	+0.04(+2.44%)
Mar 27, 2009	1.671	1.671	1.326	1.457	7,926	-0.25(-14.41%)
Mar 26, 2009	1.702	1.702	1.702	1.702	200	-0.11(-6.33%)
Mar 25, 2009	1.909	2.001	1.702	1.817	1,412	-0.13(-6.69%)
Mar 24, 2009	1.932	1.955	1.932	1.947	652	+0.00(+0.00%)
Mar 23, 2009	1.917	1.955	1.917	1.947	2,525	+0.25(+14.41%)
Mar 20, 2009	1.702	1.702	1.702	1.702	489	-0.44(-20.43%)
Mar 19, 2009	2.446	2.576	2.101	2.139	17,964	-0.48(-18.42%)
Mar 18, 2009	1.763	2.653	1.763	2.622	8,738	+0.87(+50.00%)
Mar 17, 2009	1.533	1.748	1.411	1.748	19,564	+0.60(+52.00%)
Mar 16, 2009	0.8434	1.150	0.8434	1.150	15,129	+0.13(+12.78%)
Mar 13, 2009	0.9430	1.020	0.9430	1.020	782	+0.08(+8.13%)
Mar 12, 2009	0.9277	1.058	0.8587	0.9430	8,180	+0.17(+21.78%)
Mar 11, 2009	0.7820	0.7820	0.7744	0.7744	6,195	-0.01(-0.98%)
Mar 10, 2009	0.7667	0.7897	0.7667	0.7820	1,558	+0.02(+2.00%)
Mar 09, 2009	0.7667	0.8050	0.7667	0.7667	4,480	-0.00(-0.01%)
Mar 06, 2009	0.7667	0.7668	0.7667	0.7668	2,739	+0.00(+0.01%)
Mar 05, 2009	0.7668	0.7668	0.7667	0.7667	260	-0.07(-8.26%)
Mar 04, 2009	0.8434	0.8434	0.7667	0.8357	13,466	+0.02(+1.87%)

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.