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

Beasley Broadcast Group (NQ: BBGI )

0.7320 +0.0044 (+0.60%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 18, 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, 2017 9.226 9.226 8.319 8.363 58,635 -0.93(-10.00%)
Oct 30, 2017 9.470 9.470 9.248 9.293 16,276 -0.18(-1.87%)
Oct 27, 2017 9.425 9.514 9.204 9.470 13,668 +0.09(+0.94%)
Oct 26, 2017 9.293 9.514 9.293 9.381 36,767 +0.13(+1.44%)
Oct 25, 2017 9.425 9.470 9.160 9.248 14,503 -0.22(-2.34%)
Oct 24, 2017 9.381 9.651 8.983 9.470 11,929 +0.22(+2.39%)
Oct 23, 2017 10.04 10.09 9.116 9.248 27,000 -0.75(-7.52%)
Oct 20, 2017 9.912 10.09 9.912 10.00 9,430 +0.09(+0.89%)
Oct 19, 2017 10.40 10.53 9.735 9.912 29,574 -0.66(-6.28%)
Oct 18, 2017 10.80 10.89 10.44 10.58 33,197 -0.22(-2.05%)
Oct 17, 2017 10.80 10.93 10.75 10.80 8,484 -0.09(-0.81%)
Oct 16, 2017 10.93 10.97 10.80 10.89 20,881 +0.04(+0.41%)
Oct 13, 2017 10.80 10.89 10.80 10.84 7,271 +0.04(+0.41%)
Oct 12, 2017 10.80 10.93 10.75 10.80 9,653 -0.18(-1.61%)
Oct 11, 2017 10.97 11.02 10.93 10.97 16,698 +0.00(+0.00%)
Oct 10, 2017 10.75 10.97 10.75 10.97 42,207 +0.35(+3.33%)
Oct 09, 2017 10.80 10.84 10.58 10.62 13,337 -0.04(-0.41%)
Oct 06, 2017 10.44 10.80 10.40 10.66 18,212 +0.27(+2.55%)
Oct 05, 2017 10.18 10.53 10.09 10.40 15,248 +0.40(+3.98%)
Oct 04, 2017 9.956 10.18 9.868 10.00 16,015 +0.09(+0.89%)
Oct 03, 2017 10.27 10.27 9.912 9.912 24,571 -0.40(-3.86%)
Oct 02, 2017 10.31 10.71 10.22 10.31 25,255 -0.04(-0.43%)
Sep 29, 2017 10.66 10.66 10.35 10.35 7,031 -0.31(-2.90%)
Sep 28, 2017 10.71 10.75 10.53 10.66 15,343 -0.09(-0.86%)
Sep 27, 2017 10.32 10.76 10.32 10.76 22,647 +0.44(+4.27%)
Sep 26, 2017 10.05 10.45 10.05 10.32 10,157 +0.26(+2.63%)
Sep 25, 2017 9.787 10.18 9.787 10.05 14,151 +0.26(+2.70%)
Sep 22, 2017 9.743 9.875 9.655 9.787 10,292 +0.13(+1.37%)
Sep 21, 2017 9.368 9.699 9.368 9.655 14,811 +0.18(+1.86%)
Sep 20, 2017 9.391 9.567 9.258 9.479 13,042 +0.04(+0.47%)
Sep 19, 2017 9.699 9.743 9.346 9.435 19,331 -0.18(-1.83%)
Sep 18, 2017 10.14 10.14 9.567 9.611 37,533 -0.53(-5.22%)
Sep 15, 2017 10.58 10.80 9.964 10.14 136,691 -0.44(-4.17%)
Sep 14, 2017 10.18 10.67 10.18 10.58 52,619 +0.31(+3.00%)
Sep 13, 2017 9.743 10.32 9.743 10.27 42,874 +0.48(+4.96%)
Sep 12, 2017 10.10 10.80 9.699 9.787 63,792 -0.44(-4.31%)
Sep 11, 2017 9.787 10.27 9.699 10.23 41,274 +0.48(+4.98%)
Sep 08, 2017 9.567 10.01 9.567 9.743 48,250 +0.22(+2.31%)
Sep 07, 2017 9.699 9.743 9.479 9.523 25,787 -0.18(-1.82%)
Sep 06, 2017 9.346 9.787 9.214 9.699 32,473 +0.48(+5.26%)
Sep 05, 2017 9.082 9.302 9.038 9.214 21,803 +0.09(+0.97%)
Sep 01, 2017 8.597 9.126 8.222 9.126 13,507 +0.35(+4.02%)
Aug 31, 2017 8.685 8.817 8.597 8.773 12,592 +0.13(+1.53%)
Aug 30, 2017 8.156 8.729 8.134 8.641 21,142 +0.44(+5.38%)
Aug 29, 2017 8.068 8.200 8.068 8.200 12,674 +0.13(+1.64%)
Aug 28, 2017 8.200 8.200 8.024 8.068 4,029 +0.00(+0.00%)
Aug 25, 2017 8.112 8.112 7.847 8.068 7,939 +0.04(+0.55%)
Aug 24, 2017 7.671 8.024 7.671 8.024 11,471 +0.40(+5.20%)
Aug 23, 2017 7.715 7.755 7.539 7.627 10,867 -0.18(-2.26%)
Aug 22, 2017 7.803 7.980 7.715 7.803 14,629 +0.00(+0.00%)
Aug 21, 2017 7.892 7.936 7.759 7.803 18,385 -0.13(-1.67%)
Aug 18, 2017 7.892 7.936 7.847 7.936 24,789 -0.04(-0.55%)
Aug 17, 2017 8.068 8.112 7.936 7.980 42,134 -0.13(-1.63%)
Aug 16, 2017 8.200 8.244 8.024 8.112 24,470 -0.09(-1.08%)
Aug 15, 2017 8.332 8.377 8.024 8.200 72,764 -0.09(-1.06%)
Aug 14, 2017 8.332 8.332 8.244 8.288 9,535 +0.04(+0.53%)
Aug 11, 2017 8.597 8.597 8.200 8.244 25,586 -0.53(-6.03%)
Aug 10, 2017 9.170 9.186 8.685 8.773 28,244 -0.48(-5.24%)
Aug 09, 2017 9.523 9.571 9.214 9.258 25,110 -0.35(-3.67%)
Aug 08, 2017 9.611 9.655 9.523 9.611 7,079 +0.00(+0.00%)
Aug 07, 2017 9.479 9.787 9.417 9.611 15,078 +0.09(+0.93%)
Aug 04, 2017 9.479 9.743 9.346 9.523 11,367 +0.04(+0.47%)
Aug 03, 2017 9.479 9.523 9.214 9.479 14,741 +0.04(+0.47%)
Aug 02, 2017 9.655 9.743 9.258 9.435 31,038 -0.35(-3.60%)
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.