Beasley Broadcast Group (NQ: BBGI )

0.8100 -0.0295 (-3.51%)
Streaming Delayed Price Updated: 9:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 3.465 3.465 3.350 3.350 4,362 -0.11(-3.10%)
Oct 28, 2010 3.757 3.757 3.419 3.458 12,555 -0.27(-7.20%)
Oct 27, 2010 3.780 3.833 3.726 3.726 23,789 -0.11(-2.80%)
Oct 25, 2010 3.833 3.833 3.810 3.833 21,476 +0.00(+0.00%)
Oct 22, 2010 3.818 3.833 3.818 3.833 3,310 +0.06(+1.63%)
Oct 21, 2010 3.772 3.810 3.772 3.772 3,143 +0.01(+0.20%)
Oct 20, 2010 3.933 3.933 3.741 3.764 8,489 -0.18(-4.47%)
Oct 19, 2010 3.971 4.025 3.910 3.941 3,584 -0.08(-2.10%)
Oct 18, 2010 4.017 4.025 4.017 4.025 2,486 +0.01(+0.19%)
Oct 15, 2010 4.025 4.025 3.987 4.017 19,282 +0.02(+0.58%)
Oct 14, 2010 3.994 4.040 3.994 3.994 7,349 -0.02(-0.38%)
Oct 13, 2010 4.025 4.048 3.902 4.010 5,128 -0.01(-0.19%)
Oct 12, 2010 3.987 4.025 3.987 4.017 3,963 +0.02(+0.38%)
Oct 11, 2010 4.048 4.063 3.895 4.002 11,693 -0.02(-0.57%)
Oct 08, 2010 4.079 4.079 3.910 4.025 15,919 +0.02(+0.38%)
Oct 07, 2010 4.048 4.063 4.010 4.010 21,390 +0.00(+0.00%)
Oct 06, 2010 4.102 4.102 3.979 4.010 43,424 -0.11(-2.61%)
Oct 05, 2010 3.925 4.117 3.856 4.117 9,287 +0.26(+6.76%)
Oct 04, 2010 3.879 3.895 3.856 3.856 4,507 -0.27(-6.51%)
Oct 01, 2010 4.033 4.125 4.033 4.125 599 +0.07(+1.70%)
Sep 30, 2010 4.063 4.063 4.056 4.056 5,033 -0.07(-1.67%)
Sep 29, 2010 4.255 4.332 4.010 4.125 9,500 -0.13(-3.06%)
Sep 28, 2010 4.286 4.301 4.224 4.255 4,673 -0.03(-0.72%)
Sep 27, 2010 4.355 4.408 4.279 4.286 5,219 -0.12(-2.78%)
Sep 24, 2010 3.941 4.408 3.857 4.408 7,353 +0.55(+14.31%)
Sep 23, 2010 4.056 4.088 3.841 3.856 12,546 -0.22(-5.45%)
Sep 22, 2010 3.879 4.263 3.879 4.079 8,535 +0.18(+4.52%)
Sep 21, 2010 3.979 4.098 3.803 3.902 22,360 -0.08(-1.93%)
Sep 20, 2010 3.266 4.010 3.266 3.979 12,733 +0.72(+22.12%)
Sep 17, 2010 3.036 3.473 3.036 3.258 48,002 +0.19(+6.25%)
Sep 15, 2010 3.005 3.067 2.745 3.067 7,628 +0.06(+2.04%)
Sep 14, 2010 2.944 3.143 2.944 3.005 31,947 +0.08(+2.62%)
Sep 13, 2010 2.768 3.304 2.760 2.929 31,018 +0.18(+6.41%)
Sep 10, 2010 2.852 3.067 2.637 2.752 27,112 -0.08(-2.97%)
Sep 09, 2010 2.929 3.105 2.645 2.837 17,664 -0.07(-2.37%)
Sep 08, 2010 2.768 2.975 2.768 2.906 7,169 +0.13(+4.70%)
Sep 07, 2010 2.890 2.944 2.729 2.775 24,560 -0.18(-6.22%)
Sep 03, 2010 2.752 2.959 2.752 2.959 20,900 +0.21(+7.52%)
Sep 02, 2010 2.645 2.752 2.645 2.752 18,285 -0.01(-0.28%)
Sep 01, 2010 2.760 2.760 2.614 2.760 30,021 +0.03(+1.12%)
Aug 31, 2010 2.668 2.729 2.668 2.729 5,855 +0.10(+3.79%)
Aug 30, 2010 2.768 2.775 2.630 2.630 18,193 -0.13(-4.72%)
Aug 27, 2010 2.660 2.848 2.607 2.760 10,739 +0.12(+4.65%)
Aug 26, 2010 2.898 2.898 2.637 2.637 12,493 -0.25(-8.51%)
Aug 25, 2010 2.783 2.883 2.607 2.883 4,914 +0.09(+3.30%)
Aug 24, 2010 2.890 2.913 2.780 2.791 12,231 -0.10(-3.45%)
Aug 23, 2010 2.906 3.036 2.883 2.890 11,691 +0.01(+0.27%)
Aug 20, 2010 3.044 3.044 2.883 2.883 9,837 -0.18(-5.76%)
Aug 19, 2010 2.990 3.787 2.990 3.059 17,104 +0.06(+2.05%)
Aug 18, 2010 2.891 2.998 2.891 2.998 8,005 -0.13(-4.17%)
Aug 17, 2010 3.297 3.297 2.875 3.128 27,784 -0.14(-4.23%)
Aug 16, 2010 3.496 3.672 3.182 3.266 24,082 -0.21(-6.17%)
Aug 13, 2010 3.665 3.741 3.473 3.481 15,118 -0.16(-4.42%)
Aug 12, 2010 3.803 3.902 3.611 3.642 8,745 -0.16(-4.23%)
Aug 11, 2010 4.102 4.125 3.803 3.803 14,652 -0.34(-8.15%)
Aug 10, 2010 4.592 4.592 4.102 4.140 45,895 -0.54(-11.48%)
Aug 09, 2010 4.493 4.899 4.470 4.677 44,599 +0.23(+5.17%)
Aug 06, 2010 4.485 4.577 4.293 4.447 9,139 -0.13(-2.85%)
Aug 05, 2010 4.293 4.899 4.293 4.577 41,612 +0.24(+5.48%)
Aug 04, 2010 4.132 4.339 3.941 4.339 10,782 +0.31(+7.81%)
Aug 03, 2010 4.194 4.194 4.025 4.025 13,963 -0.19(-4.55%)
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.