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 (%)
Dec 31, 2007 4.684 4.684 3.588 3.987 28,778 -0.66(-14.19%)
Dec 28, 2007 5.359 5.359 4.608 4.646 18,381 +0.70(+17.67%)
Dec 27, 2007 4.102 4.140 3.803 3.948 99,138 -0.19(-4.63%)
Dec 26, 2007 3.956 4.140 3.948 4.140 36,345 +0.11(+2.86%)
Dec 24, 2007 3.925 4.094 3.925 4.025 20,696 +0.18(+4.79%)
Dec 21, 2007 3.895 3.895 3.527 3.841 84,889 +0.02(+0.40%)
Dec 20, 2007 3.948 4.217 3.680 3.826 83,603 -0.09(-2.35%)
Dec 19, 2007 4.370 4.408 3.695 3.918 71,565 -0.42(-9.72%)
Dec 18, 2007 4.960 4.984 4.339 4.339 18,934 -0.58(-11.70%)
Dec 17, 2007 5.175 5.198 4.807 4.915 24,348 -0.26(-5.04%)
Dec 14, 2007 5.543 5.658 5.175 5.175 57,704 -0.50(-8.78%)
Dec 13, 2007 4.669 6.969 4.669 5.674 488,785 +1.00(+21.51%)
Dec 12, 2007 4.945 4.945 4.669 4.669 4,829 -0.24(-4.84%)
Dec 11, 2007 5.083 5.083 4.907 4.907 1,695 -0.19(-3.76%)
Dec 10, 2007 5.099 5.099 5.099 5.099 1,826 -0.00(-0.00%)
Dec 07, 2007 5.068 5.099 5.068 5.099 1,695 -0.09(-1.77%)
Dec 06, 2007 5.198 5.198 5.106 5.191 1,992 +0.02(+0.30%)
Dec 05, 2007 5.137 5.183 5.137 5.175 4,565 +0.01(+0.15%)
Dec 04, 2007 5.175 5.183 5.168 5.168 3,286 -0.03(-0.59%)
Dec 03, 2007 5.290 5.290 4.953 5.198 5,908 -0.17(-3.14%)
Nov 30, 2007 5.336 5.367 5.252 5.367 7,135 +0.15(+2.94%)
Nov 29, 2007 5.206 5.237 5.175 5.214 9,143 -0.02(-0.29%)
Nov 28, 2007 5.367 5.367 5.191 5.229 6,294 -0.12(-2.15%)
Nov 27, 2007 5.352 5.352 5.191 5.344 4,956 +0.02(+0.29%)
Nov 26, 2007 5.352 5.352 5.329 5.329 3,782 -0.04(-0.71%)
Nov 23, 2007 5.359 5.367 5.359 5.367 2,217 +0.04(+0.72%)
Nov 21, 2007 5.352 5.359 5.329 5.329 2,217 -0.02(-0.29%)
Nov 20, 2007 5.298 5.436 5.260 5.344 1,956 -0.05(-0.85%)
Nov 19, 2007 5.275 5.566 5.275 5.390 16,937 +0.11(+2.03%)
Nov 16, 2007 5.451 5.451 5.275 5.283 2,971 -0.22(-4.04%)
Nov 15, 2007 5.559 5.559 5.505 5.505 3,182 +0.01(+0.14%)
Nov 14, 2007 5.597 5.597 5.490 5.497 2,739 +0.05(+0.99%)
Nov 13, 2007 5.490 5.490 5.428 5.444 4,353 -0.08(-1.39%)
Nov 12, 2007 5.520 5.520 5.520 5.520 1,532 -0.03(-0.55%)
Nov 09, 2007 5.674 5.720 5.551 5.551 8,314 -0.17(-2.95%)
Nov 08, 2007 5.743 5.750 5.720 5.720 3,378 +0.02(+0.27%)
Nov 07, 2007 5.689 5.704 5.689 5.704 1,432 -0.01(-0.13%)
Nov 06, 2007 5.712 5.743 5.681 5.712 3,897 +0.02(+0.40%)
Nov 05, 2007 5.528 5.758 5.467 5.689 14,040 +0.06(+1.09%)
Nov 02, 2007 5.827 5.827 5.566 5.628 2,217 -0.19(-3.29%)
Nov 01, 2007 5.766 5.819 5.766 5.819 652 +0.05(+0.80%)
Oct 31, 2007 5.766 5.842 5.704 5.773 4,304 -0.09(-1.57%)
Oct 30, 2007 5.865 5.865 5.865 5.865 2,088 -0.05(-0.78%)
Oct 29, 2007 5.904 5.911 5.904 5.911 496 +0.02(+0.39%)
Oct 26, 2007 5.942 5.942 5.720 5.888 9,474 -0.05(-0.90%)
Oct 25, 2007 5.819 5.942 5.773 5.942 13,186 +0.07(+1.17%)
Oct 24, 2007 5.919 5.942 5.873 5.873 4,330 +0.06(+1.06%)
Oct 23, 2007 5.965 5.965 5.804 5.812 6,482 +0.07(+1.20%)
Oct 22, 2007 5.720 5.957 5.543 5.743 4,956 +0.05(+0.81%)
Oct 19, 2007 5.697 5.743 5.697 5.697 1,758 +0.01(+0.13%)
Oct 18, 2007 5.597 6.034 5.597 5.689 15,136 -0.21(-3.64%)
Oct 17, 2007 5.896 5.904 5.896 5.904 391 -0.06(-1.03%)
Oct 16, 2007 5.919 5.965 5.666 5.965 2,217 +0.05(+0.91%)
Oct 15, 2007 5.528 6.088 5.528 5.911 18,667 -0.06(-0.97%)
Oct 12, 2007 5.977 5.977 5.969 5.969 945 -0.04(-0.70%)
Oct 11, 2007 6.003 6.011 5.965 6.011 2,086 +0.07(+1.16%)
Oct 10, 2007 5.413 6.256 5.367 5.942 27,582 +0.12(+1.97%)
Oct 09, 2007 5.919 6.272 5.773 5.827 27,085 -0.32(-5.24%)
Oct 08, 2007 6.111 6.272 5.873 6.149 25,410 +0.19(+3.22%)
Oct 05, 2007 5.674 6.364 5.628 5.957 31,695 +0.20(+3.46%)
Oct 04, 2007 5.904 5.904 5.750 5.758 5,481 +0.08(+1.35%)
Oct 03, 2007 5.628 5.681 5.620 5.681 1,304 +0.05(+0.95%)
Oct 02, 2007 5.758 5.758 5.620 5.628 9,521 -0.13(-2.26%)
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.