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

Beasley Broadcast Group (NQ: BBGI )

0.6806 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 22, 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 (%)
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%)
Dec 01, 2021 1.990 2.080 1.850 1.860 82,518 -0.12(-5.83%)
Nov 30, 2021 2.010 2.030 1.900 1.975 115,051 -0.04(-2.22%)
Nov 29, 2021 2.160 2.200 2.010 2.020 152,434 -0.12(-5.61%)
Nov 26, 2021 2.150 2.190 2.110 2.140 28,892 -0.02(-0.93%)
Nov 24, 2021 2.140 2.212 2.130 2.160 17,887 +0.00(+0.00%)
Nov 23, 2021 2.150 2.200 2.150 2.160 65,609 -0.01(-0.46%)
Nov 22, 2021 2.327 2.327 2.110 2.170 113,705 -0.08(-3.56%)
Nov 19, 2021 2.260 2.390 2.210 2.250 184,946 +0.00(+0.00%)
Nov 18, 2021 2.300 2.270 2.250 2.250 52,325 -0.04(-1.75%)
Nov 17, 2021 2.300 2.315 2.260 2.290 27,644 +0.00(+0.00%)
Nov 16, 2021 2.330 2.330 2.270 2.290 21,050 -0.04(-1.72%)
Nov 15, 2021 2.400 2.400 2.306 2.330 42,590 -0.03(-1.27%)
Nov 12, 2021 2.360 2.390 2.330 2.360 7,554 +0.00(+0.00%)
Nov 11, 2021 2.360 2.400 2.300 2.360 17,609 +0.00(+0.00%)
Nov 10, 2021 2.360 2.360 33,041 +0.02(+0.85%)
Nov 09, 2021 2.430 2.430 2.340 2.340 31,854 -0.10(-4.10%)
Nov 08, 2021 2.490 2.490 2.380 2.440 26,100 -0.05(-2.01%)
Nov 05, 2021 2.370 2.490 2.310 2.490 42,664 +0.10(+4.18%)
Nov 04, 2021 2.400 2.400 2.349 2.390 25,819 +0.01(+0.42%)
Nov 03, 2021 2.290 2.390 2.290 2.380 34,825 +0.07(+3.03%)
Nov 02, 2021 2.350 2.420 2.270 2.310 173,872 -0.11(-4.55%)
Nov 01, 2021 2.380 2.430 2.350 2.420 41,601 +0.07(+2.98%)
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%)
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.