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, 2008 1.135 1.154 1.135 1.142 18,129 -0.01(-0.66%)
Oct 30, 2008 1.142 1.150 1.142 1.150 6,215 +0.11(+11.10%)
Oct 29, 2008 1.012 1.043 1.012 1.035 1,236 -0.05(-4.26%)
Oct 28, 2008 1.150 1.150 1.081 1.081 3,485 +0.01(+0.71%)
Oct 27, 2008 1.204 1.227 1.073 1.073 6,348 -0.08(-6.67%)
Oct 24, 2008 1.150 1.150 1.150 1.150 3,782 +0.00(+0.00%)
Oct 23, 2008 1.265 1.265 1.142 1.150 20,742 -0.15(-11.76%)
Oct 22, 2008 1.196 1.457 1.188 1.303 4,113 +0.05(+4.29%)
Oct 21, 2008 1.250 1.250 1.250 1.250 130 +0.00(+0.00%)
Oct 20, 2008 1.449 1.449 1.227 1.250 13,922 -0.01(-0.61%)
Oct 17, 2008 1.533 1.595 1.227 1.257 14,527 -0.12(-8.89%)
Oct 16, 2008 1.357 1.380 1.357 1.380 1,304 -0.06(-4.42%)
Oct 15, 2008 1.273 1.444 1.273 1.444 2,999 -0.20(-12.41%)
Oct 14, 2008 1.533 1.648 1.533 1.648 11,634 +0.11(+7.50%)
Oct 13, 2008 1.526 1.533 1.457 1.533 2,665 +0.22(+16.96%)
Oct 10, 2008 1.227 1.311 1.188 1.311 6,036 +0.01(+1.06%)
Oct 09, 2008 1.503 1.518 1.227 1.297 12,469 +0.07(+5.75%)
Oct 08, 2008 1.549 1.549 1.196 1.227 15,191 -0.32(-20.79%)
Oct 07, 2008 1.418 1.572 1.342 1.549 6,391 +0.21(+15.43%)
Oct 06, 2008 1.610 1.641 1.227 1.342 10,156 -0.26(-16.27%)
Oct 03, 2008 1.533 1.602 1.342 1.602 17,712 +0.02(+0.97%)
Oct 02, 2008 1.610 1.625 1.380 1.587 2,750 -0.02(-1.43%)
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.