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 (%)
Oct 31, 2007 5.655 5.730 5.595 5.663 4,388 -0.09(-1.57%)
Oct 30, 2007 5.753 5.753 5.753 5.753 2,128 -0.05(-0.78%)
Oct 29, 2007 5.790 5.798 5.790 5.798 506 +0.02(+0.39%)
Oct 26, 2007 5.828 5.828 5.610 5.775 9,659 -0.05(-0.90%)
Oct 25, 2007 5.708 5.828 5.663 5.828 13,444 +0.07(+1.17%)
Oct 24, 2007 5.805 5.828 5.760 5.760 4,414 +0.06(+1.06%)
Oct 23, 2007 5.851 5.851 5.693 5.700 6,608 +0.07(+1.20%)
Oct 22, 2007 5.610 5.843 5.437 5.633 5,053 +0.05(+0.81%)
Oct 19, 2007 5.587 5.633 5.587 5.587 1,792 +0.01(+0.13%)
Oct 18, 2007 5.490 5.918 5.490 5.580 15,432 -0.21(-3.64%)
Oct 17, 2007 5.783 5.790 5.783 5.790 398 -0.06(-1.03%)
Oct 16, 2007 5.805 5.851 5.557 5.851 2,260 +0.05(+0.91%)
Oct 15, 2007 5.422 5.971 5.422 5.798 19,031 -0.06(-0.97%)
Oct 12, 2007 5.862 5.862 5.855 5.855 964 -0.04(-0.70%)
Oct 11, 2007 5.888 5.896 5.851 5.896 2,127 +0.07(+1.16%)
Oct 10, 2007 5.309 6.136 5.264 5.828 28,120 +0.11(+1.97%)
Oct 09, 2007 5.805 6.151 5.663 5.715 27,614 -0.32(-5.24%)
Oct 08, 2007 5.993 6.151 5.760 6.031 25,906 +0.19(+3.22%)
Oct 05, 2007 5.565 6.242 5.520 5.843 32,314 +0.20(+3.46%)
Oct 04, 2007 5.790 5.790 5.640 5.648 5,589 +0.08(+1.35%)
Oct 03, 2007 5.520 5.572 5.512 5.572 1,329 +0.05(+0.95%)
Oct 02, 2007 5.648 5.648 5.512 5.520 9,707 -0.13(-2.26%)
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.