Indicators

Beasley Broadcast Group (NQ: BBGI )

0.6890 -0.0010 (-0.14%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	12.60	12.90	11.41	11.54	82,913	-1.05(-8.36%)
Apr 27, 2017	13.03	14.34	12.20	12.60	85,826	-0.26(-2.05%)
Apr 26, 2017	14.57	15.97	12.73	12.86	202,774	-1.67(-11.48%)
Apr 25, 2017		14.97	13.12	14.53	115,465	+1.40(+10.70%)
Apr 24, 2017	12.82	13.30	12.16	13.12	85,770	+0.88(+7.17%)
Apr 21, 2017	11.67	12.29	11.56	12.24	47,617	+0.57(+4.89%)
Apr 20, 2017	11.50	11.81	11.41	11.67	28,363	+0.35(+3.10%)
Apr 19, 2017	11.45	11.67	11.28	11.32	22,393	+0.04(+0.39%)
Apr 18, 2017	11.59	11.59	11.19	11.28	23,822	-0.04(-0.39%)
Apr 17, 2017	11.59	11.76	11.32	11.32	37,027	+0.00(+0.00%)
Apr 13, 2017	11.19	11.81	10.95	11.32	23,915	+0.18(+1.58%)
Apr 12, 2017	10.88	11.15	10.45	11.15	14,091	+0.35(+3.25%)
Apr 11, 2017	10.84	11.15	10.71	10.80	23,445	+0.04(+0.41%)
Apr 10, 2017	10.58	10.95	10.52	10.75	14,454	+0.18(+1.66%)
Apr 07, 2017	10.75	10.93	10.58	10.58	23,954	+0.00(+0.00%)
Apr 06, 2017	10.53	11.41	10.40	10.58	35,310	+0.04(+0.42%)
Apr 05, 2017	10.45	11.41	10.40	10.53	14,381	+0.18(+1.70%)
Apr 04, 2017	10.23	10.84	10.23	10.36	23,512	+0.13(+1.29%)

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.