Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beasley Broadcast Group (NQ: BBGI )

0.7997 +0.0666 (+9.08%)
Streaming Delayed Price Updated: 1:35 PM EDT, Apr 16, 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 29, 2021 2.420 2.455 2.350 2.350 46,350 -0.05(-2.08%)
Oct 28, 2021 2.420 2.490 2.400 2.400 67,344 -0.02(-0.83%)
Oct 27, 2021 2.500 2.490 2.420 2.420 52,328 -0.08(-3.20%)
Oct 26, 2021 2.480 2.500 2.500 100,066 +0.03(+1.21%)
Oct 25, 2021 2.510 2.590 2.450 2.470 120,412 -0.05(-1.98%)
Oct 22, 2021 2.540 2.880 2.487 2.520 669,050 -0.02(-0.79%)
Oct 21, 2021 2.510 2.750 2.472 2.540 231,820 +0.01(+0.40%)
Oct 20, 2021 2.480 2.550 2.450 2.530 7,769 +0.04(+1.61%)
Oct 19, 2021 2.480 2.510 2.470 2.490 14,602 +0.02(+0.81%)
Oct 18, 2021 2.560 2.560 2.420 2.470 22,410 -0.08(-3.14%)
Oct 15, 2021 2.550 2.633 2.522 2.550 26,062 -0.03(-1.16%)
Oct 14, 2021 2.670 2.670 2.550 2.580 17,870 -0.05(-1.90%)
Oct 13, 2021 2.730 2.730 2.590 2.630 42,801 -0.08(-2.95%)
Oct 12, 2021 2.670 2.730 2.670 2.710 15,958 +0.01(+0.37%)
Oct 11, 2021 2.700 2.700 2.662 2.700 13,915 +0.02(+0.75%)
Oct 08, 2021 2.650 2.700 2.630 2.680 23,656 +0.03(+1.13%)
Oct 07, 2021 2.650 2.693 2.640 2.650 34,090 +0.01(+0.38%)
Oct 06, 2021 2.660 2.670 2.590 2.640 23,914 -0.02(-0.75%)
Oct 05, 2021 2.720 2.750 2.650 2.660 29,640 -0.05(-1.85%)
Oct 04, 2021 2.690 2.742 2.625 2.710 23,486 +0.01(+0.37%)
Oct 01, 2021 2.660 2.770 2.530 2.700 77,310 +0.03(+1.12%)
Sep 30, 2021 2.430 2.670 2.410 2.670 126,371 +0.23(+9.43%)
Sep 29, 2021 2.370 2.470 2.370 2.440 48,813 +0.04(+1.67%)
Sep 28, 2021 2.460 2.460 2.390 2.400 94,815 -0.04(-1.64%)
Sep 27, 2021 2.450 2.485 2.400 2.440 77,804 -0.02(-0.81%)
Sep 24, 2021 2.420 2.480 2.420 2.460 32,028 +0.05(+2.07%)
Sep 23, 2021 2.510 2.539 2.410 2.410 44,142 -0.08(-3.21%)
Sep 22, 2021 2.467 2.519 2.458 2.490 22,065 +0.05(+2.05%)
Sep 21, 2021 2.468 2.485 2.430 2.440 12,625 -0.01(-0.41%)
Sep 20, 2021 2.470 2.518 2.410 2.450 31,457 -0.07(-2.78%)
Sep 17, 2021 2.500 2.554 2.480 2.520 29,543 -0.01(-0.40%)
Sep 16, 2021 2.510 2.540 2.470 2.530 24,978 +0.01(+0.40%)
Sep 15, 2021 2.530 2.550 2.500 2.520 25,654 -0.02(-0.79%)
Sep 14, 2021 2.580 2.600 2.530 2.540 38,180 -0.01(-0.39%)
Sep 13, 2021 2.580 2.589 2.470 2.550 63,013 +0.01(+0.39%)
Sep 10, 2021 2.590 2.610 2.540 2.540 42,481 -0.04(-1.36%)
Sep 09, 2021 2.540 2.600 2.540 2.575 42,150 +0.02(+0.59%)
Sep 08, 2021 2.610 2.650 2.521 2.560 67,308 -0.07(-2.66%)
Sep 07, 2021 2.590 2.639 2.510 2.630 48,782 +0.05(+1.94%)
Sep 03, 2021 2.570 2.610 2.490 2.580 50,720 +0.01(+0.39%)
Sep 02, 2021 2.570 2.610 2.540 2.570 24,526 +0.07(+2.80%)
Sep 01, 2021 2.470 2.551 2.470 2.500 39,287 -0.03(-1.19%)
Aug 31, 2021 2.480 2.590 2.480 2.530 38,801 -0.04(-1.56%)
Aug 30, 2021 2.650 2.690 2.570 2.570 33,823 -0.04(-1.53%)
Aug 27, 2021 2.580 2.650 2.560 2.610 52,527 +0.04(+1.56%)
Aug 26, 2021 2.510 2.640 2.510 2.570 31,292 +0.01(+0.39%)
Aug 25, 2021 2.550 2.650 2.530 2.560 9,148 -0.02(-0.78%)
Aug 24, 2021 2.540 2.614 2.510 2.580 13,752 +0.02(+0.78%)
Aug 23, 2021 2.580 2.625 2.480 2.560 37,972 +0.04(+1.59%)
Aug 20, 2021 2.495 2.531 2.460 2.520 2,617 +0.00(+0.00%)
Aug 19, 2021 2.560 2.629 2.450 2.520 33,939 -0.06(-2.33%)
Aug 18, 2021 2.590 2.635 2.560 2.580 29,562 -0.04(-1.53%)
Aug 17, 2021 2.740 2.750 2.560 2.620 81,529 -0.18(-6.43%)
Aug 16, 2021 2.729 2.810 2.723 2.800 48,733 +0.03(+1.08%)
Aug 13, 2021 2.650 2.805 2.614 2.770 92,860 +0.15(+5.73%)
Aug 12, 2021 2.660 2.690 2.620 2.620 13,736 -0.07(-2.60%)
Aug 11, 2021 2.740 2.740 2.640 2.690 22,023 -0.03(-1.10%)
Aug 10, 2021 2.740 2.760 2.680 2.720 87,221 +0.01(+0.37%)
Aug 09, 2021 2.680 2.750 2.630 2.710 39,751 +0.06(+2.26%)
Aug 06, 2021 2.500 2.675 2.500 2.650 56,353 +0.17(+6.85%)
Aug 05, 2021 2.350 2.520 2.260 2.480 158,360 +0.04(+1.64%)
Aug 04, 2021 2.490 2.490 2.310 2.440 123,710 -0.05(-2.01%)
Aug 03, 2021 2.670 2.670 2.460 2.490 134,782 -0.16(-6.04%)
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.