Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beasley Broadcast Group (NQ: BBGI )

0.4860 -0.0340 (-6.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2003 9.174 9.174 8.438 8.498 60,903 -0.66(-7.22%)
Jan 30, 2003 9.325 9.468 8.874 9.159 17,154 -0.17(-1.77%)
Jan 29, 2003 8.904 9.325 8.874 9.325 3,324 +0.08(+0.81%)
Jan 28, 2003 9.054 9.302 8.663 9.250 14,627 +0.44(+5.04%)
Jan 27, 2003 9.287 9.287 8.806 8.806 10,505 -0.29(-3.22%)
Jan 24, 2003 9.227 9.302 9.099 9.099 7,712 -0.08(-0.90%)
Jan 23, 2003 9.280 9.438 9.137 9.182 6,515 -0.02(-0.17%)
Jan 22, 2003 9.152 9.415 8.716 9.198 14,627 -0.09(-0.96%)
Jan 21, 2003 9.069 9.325 9.069 9.287 30,052 +0.00(+0.00%)
Jan 17, 2003 9.062 9.287 9.002 9.287 12,366 +0.23(+2.57%)
Jan 16, 2003 8.648 9.054 8.648 9.054 6,781 +0.41(+4.70%)
Jan 15, 2003 8.641 8.647 8.362 8.647 9,441 +0.15(+1.76%)
Jan 14, 2003 8.219 8.580 8.219 8.498 10,372 +0.23(+2.73%)
Jan 13, 2003 8.385 8.430 8.197 8.272 40,558 -0.12(-1.43%)
Jan 10, 2003 8.362 8.528 8.272 8.392 7,845 -0.02(-0.18%)
Jan 09, 2003 8.490 8.535 8.280 8.407 21,542 +0.05(+0.64%)
Jan 08, 2003 8.355 8.362 8.159 8.354 8,510 -0.11(-1.25%)
Jan 07, 2003 8.404 8.595 8.325 8.460 44,946 +0.02(+0.18%)
Jan 06, 2003 8.415 8.708 8.340 8.445 36,169 -0.29(-3.27%)
Jan 03, 2003 9.024 9.024 8.498 8.731 33,111 -0.26(-2.85%)
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.