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 (%)
Oct 31, 2018 6.065 6.227 5.966 6.020 59,336 +0.02(+0.30%)
Oct 30, 2018 5.785 6.029 5.731 6.002 78,854 +0.20(+3.42%)
Oct 29, 2018 6.074 6.074 5.704 5.803 50,975 -0.16(-2.72%)
Oct 26, 2018 5.821 6.065 5.596 5.966 63,711 +0.09(+1.54%)
Oct 25, 2018 5.812 5.890 5.776 5.875 26,297 +0.10(+1.72%)
Oct 24, 2018 6.155 6.272 5.776 5.776 50,196 -0.37(-6.02%)
Oct 23, 2018 6.245 6.363 5.993 6.146 41,961 -0.15(-2.44%)
Oct 22, 2018 5.866 6.363 5.866 6.300 42,005 +0.42(+7.06%)
Oct 19, 2018 6.038 6.038 5.857 5.884 29,584 -0.14(-2.40%)
Oct 18, 2018 5.957 6.137 5.708 6.029 18,154 +0.06(+1.06%)
Oct 17, 2018 5.785 6.011 5.758 5.966 13,812 +0.17(+2.96%)
Oct 16, 2018 5.677 5.943 5.596 5.794 29,378 +0.15(+2.64%)
Oct 15, 2018 5.830 5.948 5.587 5.645 27,949 -0.09(-1.50%)
Oct 12, 2018 5.993 5.993 5.487 5.731 56,730 -0.16(-2.76%)
Oct 11, 2018 5.695 5.984 5.695 5.893 38,009 +0.20(+3.49%)
Oct 10, 2018 6.047 6.047 5.695 5.695 58,513 -0.38(-6.24%)
Oct 09, 2018 6.182 6.218 5.911 6.074 28,141 +0.00(+0.00%)
Oct 08, 2018 6.101 6.101 5.686 6.074 26,890 +0.15(+2.59%)
Oct 05, 2018 6.209 6.209 5.821 5.920 33,462 -0.24(-3.95%)
Oct 04, 2018 6.245 6.471 6.092 6.164 29,481 -0.10(-1.59%)
Oct 03, 2018 6.173 6.367 6.092 6.263 13,188 +0.10(+1.61%)
Oct 02, 2018 6.074 6.236 6.074 6.164 20,457 +0.08(+1.34%)
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.