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

Beasley Broadcast Group (NQ: BBGI )

0.7432 +0.0432 (+6.17%)
Streaming Delayed Price Updated: 10:24 AM EDT, Apr 26, 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%)
Oct 02, 2006 5.459 5.574 5.451 5.520 33,652 +0.13(+2.42%)
Sep 29, 2006 5.367 5.444 5.367 5.390 13,309 -0.04(-0.71%)
Sep 28, 2006 5.444 5.444 5.390 5.428 12,912 +0.06(+1.14%)
Sep 27, 2006 5.635 5.635 5.344 5.367 16,173 +0.00(+0.00%)
Sep 26, 2006 5.306 5.382 5.244 5.367 34,892 -0.11(-1.96%)
Sep 25, 2006 5.520 5.551 5.474 5.474 15,390 -0.03(-0.56%)
Sep 22, 2006 5.566 5.566 5.482 5.505 11,980 -0.04(-0.69%)
Sep 21, 2006 5.559 5.597 5.543 5.543 11,608 -0.02(-0.28%)
Sep 20, 2006 5.528 5.612 5.513 5.559 86,253 +0.00(+0.00%)
Sep 19, 2006 5.559 5.605 5.459 5.559 21,768 -0.05(-0.82%)
Sep 18, 2006 5.628 5.658 5.566 5.605 29,375 +0.07(+1.25%)
Sep 15, 2006 5.605 5.651 5.520 5.536 23,744 -0.06(-1.10%)
Sep 14, 2006 5.543 5.597 5.520 5.597 33,253 +0.12(+2.24%)
Sep 13, 2006 5.559 5.566 5.398 5.474 31,708 -0.05(-0.97%)
Sep 12, 2006 5.505 5.574 5.497 5.528 36,174 +0.01(+0.14%)
Sep 11, 2006 5.482 5.576 5.482 5.520 19,258 +0.06(+1.12%)
Sep 08, 2006 5.513 5.559 5.459 5.459 11,090 -0.06(-1.11%)
Sep 07, 2006 5.513 5.551 5.490 5.520 23,347 +0.06(+1.12%)
Sep 06, 2006 5.612 5.643 5.421 5.459 30,885 -0.15(-2.73%)
Sep 05, 2006 5.597 5.674 5.574 5.612 37,943 +0.04(+0.69%)
Sep 01, 2006 5.597 5.628 5.536 5.574 36,841 -0.02(-0.41%)
Aug 31, 2006 5.359 5.628 5.321 5.597 85,750 +0.26(+4.89%)
Aug 30, 2006 5.528 5.574 5.321 5.336 42,826 -0.19(-3.47%)
Aug 29, 2006 5.378 5.528 5.359 5.528 56,634 +0.14(+2.56%)
Aug 28, 2006 5.390 5.620 5.367 5.390 72,013 +0.00(+0.00%)
Aug 25, 2006 5.375 5.421 5.359 5.390 25,694 +0.01(+0.14%)
Aug 24, 2006 5.490 5.490 5.352 5.382 23,118 -0.08(-1.54%)
Aug 23, 2006 5.336 5.467 5.321 5.467 70,823 +0.11(+2.00%)
Aug 22, 2006 5.375 5.382 5.359 5.359 27,299 -0.02(-0.29%)
Aug 21, 2006 5.375 5.467 5.336 5.375 21,194 +0.00(+0.00%)
Aug 18, 2006 5.306 5.375 5.290 5.375 10,049 +0.04(+0.72%)
Aug 17, 2006 5.405 5.459 5.329 5.336 46,255 -0.01(-0.14%)
Aug 16, 2006 5.421 5.551 5.275 5.344 27,408 -0.03(-0.57%)
Aug 15, 2006 5.329 5.413 5.237 5.375 16,295 +0.04(+0.72%)
Aug 14, 2006 5.382 5.382 5.237 5.336 49,033 +0.05(+0.87%)
Aug 11, 2006 5.444 5.444 5.267 5.290 23,543 -0.20(-3.63%)
Aug 10, 2006 5.444 5.497 5.428 5.490 42,079 -0.01(-0.14%)
Aug 09, 2006 5.321 5.505 5.321 5.497 7,695 +0.23(+4.37%)
Aug 08, 2006 5.060 5.267 5.045 5.267 27,682 +0.18(+3.62%)
Aug 07, 2006 5.053 5.083 4.891 5.083 228,810 +0.10(+2.00%)
Aug 04, 2006 5.114 5.137 4.899 4.984 105,441 -0.08(-1.52%)
Aug 03, 2006 4.899 5.122 4.899 5.060 94,798 +0.21(+4.43%)
Aug 02, 2006 5.022 5.029 4.807 4.846 22,444 -0.15(-2.92%)
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.