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 31, 2006 5.367 5.375 5.336 5.336 22,107 -0.07(-1.28%)
Oct 30, 2006 5.252 5.444 5.252 5.405 68,995 +0.08(+1.44%)
Oct 27, 2006 5.298 5.352 5.290 5.329 11,584 +0.03(+0.58%)
Oct 26, 2006 5.474 5.597 5.260 5.298 23,901 -0.03(-0.58%)
Oct 25, 2006 5.398 5.474 5.329 5.329 21,492 -0.08(-1.56%)
Oct 24, 2006 5.313 5.459 5.275 5.413 21,590 +0.05(+0.86%)
Oct 23, 2006 5.313 5.375 5.283 5.367 16,680 +0.08(+1.45%)
Oct 20, 2006 5.283 5.290 5.252 5.290 6,354 +0.04(+0.73%)
Oct 19, 2006 5.290 5.290 5.252 5.252 16,315 -0.03(-0.58%)
Oct 18, 2006 5.290 5.290 5.267 5.283 13,434 -0.02(-0.43%)
Oct 17, 2006 5.221 5.306 5.191 5.306 15,401 +0.07(+1.32%)
Oct 16, 2006 5.237 5.359 5.237 5.237 22,338 -0.04(-0.73%)
Oct 13, 2006 5.290 5.336 5.221 5.275 33,666 -0.01(-0.15%)
Oct 12, 2006 5.237 5.338 5.221 5.283 27,211 +0.03(+0.58%)
Oct 11, 2006 5.267 5.321 5.206 5.252 18,555 +0.00(+0.00%)
Oct 10, 2006 5.321 5.321 5.252 5.252 69,265 -0.05(-0.87%)
Oct 09, 2006 5.252 5.298 5.252 5.298 12,394 +0.01(+0.14%)
Oct 06, 2006 5.290 5.336 5.290 5.290 10,725 +0.00(+0.00%)
Oct 05, 2006 5.229 5.290 5.222 5.290 25,763 +0.06(+1.17%)
Oct 04, 2006 5.283 5.283 5.214 5.229 46,922 -0.02(-0.44%)
Oct 03, 2006 5.474 5.520 5.206 5.252 183,417 -0.27(-4.86%)
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.