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

Beasley Broadcast Group (NQ: BBGI )

0.7300 -0.0009 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2020 1.240 1.268 1.200 1.210 55,100 -0.03(-2.42%)
Oct 29, 2020 1.210 1.300 1.190 1.240 280,361 +0.02(+1.64%)
Oct 28, 2020 1.270 1.270 1.180 1.220 110,638 -0.03(-2.40%)
Oct 27, 2020 1.360 1.360 1.230 1.250 221,887 -0.02(-1.57%)
Oct 26, 2020 1.350 1.360 1.250 1.270 147,210 -0.09(-6.62%)
Oct 23, 2020 1.410 1.430 1.360 1.360 82,300 -0.05(-3.55%)
Oct 22, 2020 1.450 1.470 1.380 1.410 177,656 -0.04(-2.76%)
Oct 21, 2020 1.420 1.530 1.400 1.450 370,014 +0.03(+2.11%)
Oct 20, 2020 1.370 1.440 1.340 1.420 222,831 +0.06(+4.41%)
Oct 19, 2020 1.340 1.440 1.330 1.360 187,364 +0.02(+1.49%)
Oct 16, 2020 1.330 1.360 1.270 1.340 98,000 +0.03(+2.29%)
Oct 15, 2020 1.290 1.390 1.230 1.310 387,164 +0.03(+2.34%)
Oct 14, 2020 1.270 1.300 1.220 1.280 53,416 -0.01(-0.78%)
Oct 13, 2020 1.310 1.310 1.270 1.290 58,270 -0.01(-0.77%)
Oct 12, 2020 1.300 1.340 1.280 1.300 30,578 +0.00(+0.00%)
Oct 09, 2020 1.330 1.330 1.270 1.300 89,800 -0.02(-1.52%)
Oct 08, 2020 1.320 1.360 1.280 1.320 93,651 +0.01(+0.76%)
Oct 07, 2020 1.250 1.380 1.250 1.310 417,318 +0.06(+4.80%)
Oct 06, 2020 1.230 1.330 1.230 1.250 70,837 +0.01(+0.81%)
Oct 05, 2020 1.240 1.280 1.210 1.240 189,377 +0.01(+0.81%)
Oct 02, 2020 1.220 1.240 1.220 1.230 41,800 +0.00(+0.00%)
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.