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 (%)
Feb 28, 2014 7.087 7.126 6.985 7.040 7,569 -0.04(-0.55%)
Feb 27, 2014 7.024 7.079 7.024 7.079 1,662 +0.13(+1.80%)
Feb 26, 2014 7.016 7.016 6.945 6.953 2,344 -0.05(-0.78%)
Feb 25, 2014 7.110 7.110 6.930 7.008 1,974 +0.08(+1.13%)
Feb 24, 2014 6.922 6.945 6.906 6.930 5,448 +0.01(+0.11%)
Feb 21, 2014 6.969 7.134 6.875 6.922 12,338 -0.01(-0.11%)
Feb 20, 2014 6.906 6.977 6.859 6.930 8,166 +0.05(+0.80%)
Feb 19, 2014 7.141 7.192 6.867 6.875 10,988 -0.21(-2.99%)
Feb 18, 2014 6.977 7.196 6.977 7.087 4,017 +0.13(+1.92%)
Feb 14, 2014 6.969 6.953 6.953 6.953 2,933 -0.01(-0.11%)
Feb 13, 2014 6.961 7.345 6.867 6.961 12,849 -0.05(-0.67%)
Feb 12, 2014 7.094 7.094 6.914 7.008 13,028 -0.10(-1.43%)
Feb 11, 2014 7.064 7.173 7.055 7.110 13,222 +0.05(+0.67%)
Feb 10, 2014 7.087 7.110 6.898 7.063 9,942 -0.01(-0.11%)
Feb 07, 2014 7.212 7.212 6.859 7.071 24,724 -0.09(-1.31%)
Feb 06, 2014 7.141 7.165 7.102 7.165 4,333 +0.06(+0.88%)
Feb 05, 2014 7.134 7.236 7.055 7.102 6,021 -0.10(-1.41%)
Feb 04, 2014 7.432 7.432 7.149 7.204 5,772 +0.06(+0.88%)
Feb 03, 2014 7.173 7.377 7.055 7.141 19,453 -0.02(-0.33%)
Jan 31, 2014 7.267 7.298 7.063 7.165 15,215 -0.24(-3.18%)
Jan 30, 2014 7.055 7.408 7.055 7.400 20,332 +0.17(+2.39%)
Jan 29, 2014 7.275 7.361 7.212 7.228 10,826 -0.08(-1.07%)
Jan 28, 2014 7.212 7.377 7.212 7.306 13,778 +0.06(+0.87%)
Jan 27, 2014 7.141 7.243 7.141 7.243 2,579 +0.01(+0.11%)
Jan 24, 2014 7.149 7.251 7.149 7.236 11,188 +0.02(+0.22%)
Jan 23, 2014 7.241 7.243 7.150 7.220 11,658 +0.02(+0.22%)
Jan 22, 2014 7.314 7.314 7.189 7.204 1,889 -0.11(-1.50%)
Jan 21, 2014 7.431 7.431 7.212 7.314 5,328 +0.13(+1.74%)
Jan 17, 2014 7.251 7.189 7.189 7.189 6,760 -0.05(-0.76%)
Jan 16, 2014 7.149 7.294 7.118 7.243 2,587 +0.06(+0.87%)
Jan 15, 2014 7.275 7.533 7.134 7.181 16,346 -0.09(-1.29%)
Jan 14, 2014 7.173 7.408 7.173 7.275 1,854 +0.13(+1.87%)
Jan 13, 2014 7.134 7.173 7.134 7.141 8,410 -0.04(-0.55%)
Jan 10, 2014 7.228 7.275 7.134 7.181 3,662 -0.04(-0.54%)
Jan 09, 2014 7.447 7.463 7.212 7.220 9,870 +0.07(+0.99%)
Jan 08, 2014 7.196 7.369 7.141 7.149 3,287 -0.04(-0.55%)
Jan 07, 2014 7.196 7.345 7.173 7.189 6,726 +0.05(+0.66%)
Jan 06, 2014 7.094 7.236 7.094 7.141 4,274 +0.07(+1.00%)
Jan 03, 2014 7.165 7.377 6.781 7.071 19,536 -0.09(-1.31%)
Jan 02, 2014 6.906 7.236 6.898 7.165 17,403 +0.32(+4.70%)
Dec 31, 2013 6.765 6.844 6.844 6.844 3,826 -0.02(-0.34%)
Dec 30, 2013 6.640 6.969 6.640 6.867 6,695 +0.02(+0.23%)
Dec 27, 2013 6.985 6.985 6.797 6.851 3,810 -0.10(-1.47%)
Dec 26, 2013 6.884 6.991 6.884 6.953 2,208 +0.02(+0.23%)
Dec 24, 2013 6.742 6.938 6.742 6.938 3,169 -0.00(-0.06%)
Dec 23, 2013 6.965 6.965 6.747 6.942 7,154 -0.02(-0.34%)
Dec 20, 2013 6.536 6.965 6.466 6.965 30,080 +0.46(+7.07%)
Dec 19, 2013 6.442 6.544 6.427 6.505 3,455 -0.02(-0.24%)
Dec 18, 2013 6.357 6.520 6.240 6.520 12,040 +0.19(+3.08%)
Dec 17, 2013 6.218 6.614 6.218 6.325 9,396 +0.09(+1.37%)
Dec 16, 2013 6.185 6.435 6.146 6.240 29,553 +0.05(+0.88%)
Dec 13, 2013 6.474 6.474 6.146 6.185 27,161 -0.07(-1.12%)
Dec 12, 2013 6.232 6.271 6.146 6.255 20,087 +0.05(+0.75%)
Dec 11, 2013 6.201 6.357 6.201 6.208 8,819 +0.04(+0.63%)
Dec 10, 2013 6.403 6.606 6.123 6.169 36,022 -0.23(-3.65%)
Dec 09, 2013 6.801 6.840 6.318 6.403 19,761 -0.39(-5.74%)
Dec 06, 2013 6.778 7.004 6.735 6.793 0 +0.10(+1.52%)
Dec 05, 2013 6.637 7.059 6.637 6.692 0 +0.01(+0.12%)
Dec 04, 2013 6.786 6.825 6.684 6.684 0 -0.07(-1.04%)
Dec 03, 2013 7.066 7.113 6.637 6.754 0 -0.30(-4.20%)
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.