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, 2022 1.910 1.937 1.810 1.870 18,023 -0.02(-1.06%)
Feb 25, 2022 1.930 1.900 1.860 1.890 16,135 +0.01(+0.53%)
Feb 24, 2022 1.800 1.884 1.800 1.880 17,795 +0.02(+1.35%)
Feb 23, 2022 1.910 1.910 1.855 1.855 16,710 -0.03(-1.85%)
Feb 22, 2022 2.063 2.063 1.870 1.890 9,374 -0.02(-1.05%)
Feb 18, 2022 1.910 0 -0.05(-2.55%)
Feb 17, 2022 1.960 1.990 1.900 1.960 27,376 -0.03(-1.51%)
Feb 16, 2022 2.010 2.030 1.955 1.990 61,493 +0.01(+0.51%)
Feb 15, 2022 1.950 2.040 1.950 1.980 48,354 +0.08(+4.21%)
Feb 14, 2022 1.970 1.990 1.900 1.900 60,969 -0.05(-2.59%)
Feb 11, 2022 1.890 2.080 1.823 1.951 163,584 +0.08(+4.31%)
Feb 10, 2022 1.890 1.920 1.860 1.870 31,397 -0.01(-0.53%)
Feb 09, 2022 1.870 1.910 1.800 1.880 41,874 +0.07(+3.87%)
Feb 08, 2022 1.940 1.940 1.750 1.810 127,296 -0.11(-5.73%)
Feb 07, 2022 1.950 1.950 1.870 1.920 40,504 +0.00(+0.00%)
Feb 04, 2022 1.870 1.920 1.870 1.920 18,354 +0.02(+1.05%)
Feb 03, 2022 1.900 1.860 1.900 16,783 +0.02(+1.06%)
Feb 02, 2022 1.950 1.950 1.820 1.880 36,458 -0.02(-1.05%)
Feb 01, 2022 1.920 2.000 1.881 1.900 56,035 +0.03(+1.60%)
Jan 31, 2022 1.830 1.900 1.870 29,482 +0.06(+3.31%)
Jan 28, 2022 1.880 1.880 1.800 1.810 21,010 -0.06(-3.21%)
Jan 27, 2022 1.810 1.870 1.810 1.870 7,103 +0.05(+2.75%)
Jan 26, 2022 1.840 1.850 1.790 1.820 35,415 +0.01(+0.55%)
Jan 25, 2022 1.770 1.880 1.750 1.810 13,029 +0.00(+0.01%)
Jan 24, 2022 1.890 1.890 1.740 1.810 53,637 -0.12(-6.22%)
Jan 21, 2022 1.950 1.970 1.900 1.930 38,334 -0.02(-1.03%)
Jan 20, 2022 1.990 1.990 1.940 1.950 15,830 -0.03(-1.52%)
Jan 19, 2022 1.960 2.021 1.950 1.980 16,498 +0.03(+1.54%)
Jan 18, 2022 2.000 2.080 1.940 1.950 39,894 -0.07(-3.47%)
Jan 14, 2022 2.020 0 -0.01(-0.49%)
Jan 13, 2022 2.060 2.100 2.040 2.030 50,144 +0.02(+1.00%)
Jan 12, 2022 2.050 2.090 1.976 2.010 31,862 -0.05(-2.43%)
Jan 11, 2022 2.030 2.060 2.010 2.060 25,388 +0.07(+3.52%)
Jan 10, 2022 2.050 2.060 1.960 1.990 21,247 -0.01(-0.50%)
Jan 07, 2022 2.000 2.040 1.970 2.000 10,703 -0.02(-0.99%)
Jan 06, 2022 2.010 2.050 1.960 2.020 4,039 +0.05(+2.54%)
Jan 05, 2022 2.050 2.060 1.960 1.970 36,894 -0.07(-3.43%)
Jan 04, 2022 2.000 2.040 1.950 2.040 23,286 +0.04(+2.00%)
Jan 03, 2022 1.880 2.000 1.879 2.000 32,130 +0.10(+5.26%)
Dec 31, 2021 1.930 1.930 1.890 1.900 42,946 -0.05(-2.56%)
Dec 30, 2021 1.900 1.960 1.890 1.950 76,845 +0.04(+2.36%)
Dec 29, 2021 1.940 1.940 1.870 1.905 41,826 -0.02(-1.30%)
Dec 28, 2021 1.950 1.965 1.920 1.930 45,004 -0.02(-1.03%)
Dec 27, 2021 1.980 2.000 1.950 1.950 28,564 +0.01(+0.52%)
Dec 23, 2021 1.940 1.980 1.893 1.940 42,833 +0.02(+1.04%)
Dec 22, 2021 1.920 1.951 1.840 1.920 38,682 +0.02(+1.05%)
Dec 21, 2021 1.860 1.920 1.840 1.900 47,578 +0.04(+2.15%)
Dec 20, 2021 1.870 1.940 1.840 1.860 32,573 -0.07(-3.63%)
Dec 17, 2021 1.910 1.950 1.870 1.930 25,098 +0.01(+0.52%)
Dec 16, 2021 1.940 1.970 1.910 1.920 30,807 +0.01(+0.52%)
Dec 15, 2021 1.890 1.934 1.850 1.910 43,004 +0.02(+1.33%)
Dec 14, 2021 1.990 1.990 1.880 1.885 76,121 -0.07(-3.83%)
Dec 13, 2021 2.020 2.050 1.950 1.960 39,988 -0.06(-3.21%)
Dec 10, 2021 2.048 2.057 2.020 2.025 26,149 +0.02(+0.75%)
Dec 09, 2021 2.070 2.110 1.970 2.010 58,618 -0.07(-3.37%)
Dec 08, 2021 2.070 2.090 2.030 2.080 35,526 +0.04(+1.96%)
Dec 07, 2021 2.080 2.100 2.010 2.040 80,651 +0.01(+0.49%)
Dec 06, 2021 2.090 2.090 1.995 2.030 53,142 +0.04(+2.01%)
Dec 03, 2021 1.990 2.050 1.960 1.990 251,840 +0.02(+1.02%)
Dec 02, 2021 1.880 1.990 1.850 1.970 229,518 +0.11(+5.91%)
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.