Beasley Broadcast Group (NQ: BBGI )

2.520 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.