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

Beasley Broadcast Group (NQ: BBGI )

0.7185 +0.0285 (+4.13%)
Streaming Delayed Price Updated: 11:48 AM EDT, May 10, 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 (%)
Apr 30, 2010 4.869 4.991 4.508 4.508 7,026 -0.36(-7.40%)
Apr 29, 2010 4.493 5.106 4.408 4.869 11,660 +0.65(+15.45%)
Apr 28, 2010 4.255 4.370 4.217 4.217 5,333 -0.03(-0.72%)
Apr 27, 2010 4.094 4.408 3.987 4.247 9,799 +0.18(+4.33%)
Apr 26, 2010 4.079 4.481 3.948 4.071 10,379 +0.05(+1.14%)
Apr 23, 2010 3.780 4.324 3.757 4.025 18,442 +0.19(+5.00%)
Apr 22, 2010 3.542 3.833 3.534 3.833 21,991 +0.30(+8.46%)
Apr 21, 2010 3.695 3.695 3.534 3.534 2,947 +0.02(+0.66%)
Apr 20, 2010 3.649 3.757 3.511 3.511 12,596 -0.16(-4.38%)
Apr 19, 2010 3.458 3.672 3.458 3.672 4,909 +0.33(+9.86%)
Apr 16, 2010 3.458 3.458 3.327 3.343 2,347 -0.14(-3.96%)
Apr 15, 2010 3.396 3.557 3.228 3.481 9,704 +0.15(+4.37%)
Apr 14, 2010 3.151 3.335 3.151 3.335 7,013 +0.05(+1.64%)
Apr 13, 2010 3.235 3.281 3.159 3.281 19,938 +0.02(+0.71%)
Apr 12, 2010 3.082 3.258 3.051 3.258 9,578 +0.21(+7.05%)
Apr 09, 2010 3.059 3.059 3.036 3.044 1,043 -0.19(-5.92%)
Apr 08, 2010 3.147 3.235 2.921 3.235 11,214 +0.08(+2.43%)
Apr 07, 2010 2.967 3.159 2.952 3.159 3,794 +0.22(+7.57%)
Apr 06, 2010 3.312 3.312 2.929 2.936 15,545 -0.40(-11.95%)
Apr 05, 2010 3.105 3.335 3.074 3.335 5,133 +0.27(+8.75%)
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.