Indicators

Beasley Broadcast Group (NQ: BBGI )

0.7214 +0.0104 (+1.46%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	3.113	3.258	3.028	3.205	4,695	-0.05(-1.42%)
Jul 28, 2011	3.090	3.266	3.090	3.251	2,478	+0.15(+4.69%)
Jul 27, 2011	3.113	3.182	3.105	3.105	3,877	+0.00(+0.00%)
Jul 26, 2011	3.105	3.143	3.105	3.105	6,417	-0.02(-0.61%)
Jul 25, 2011	2.913	3.228	2.913	3.124	15,515	+0.13(+4.49%)
Jul 22, 2011	3.051	3.205	2.959	2.990	14,867	-0.13(-4.18%)
Jul 21, 2011	3.228	3.228	3.060	3.120	7,215	-0.18(-5.35%)
Jul 20, 2011	2.936	3.297	2.898	3.297	25,955	+0.34(+11.40%)
Jul 19, 2011	3.021	3.090	2.892	2.959	14,662	-0.06(-2.03%)
Jul 18, 2011	3.136	3.136	2.990	3.021	5,977	-0.11(-3.43%)
Jul 15, 2011	3.136	3.136	3.097	3.128	11,323	+0.00(+0.00%)
Jul 14, 2011	3.128	3.128	3.128	3.128	216	+0.03(+0.99%)
Jul 13, 2011	3.097	3.097	3.097	3.097	521	-0.02(-0.74%)
Jul 12, 2011	3.166	3.182	3.082	3.120	2,273	-0.10(-3.10%)
Jul 11, 2011	3.097	3.220	3.097	3.220	1,565	+0.09(+2.94%)
Jul 08, 2011	3.097	3.243	3.097	3.128	3,933	+0.01(+0.25%)
Jul 07, 2011	3.189	3.189	3.090	3.120	9,615	-0.09(-2.86%)
Jul 06, 2011	3.358	3.358	3.090	3.212	9,307	-0.04(-1.18%)
Jul 05, 2011	3.212	3.258	3.074	3.251	7,892	-0.01(-0.24%)

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.