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

Beasley Broadcast Group (NQ: BBGI )

0.7186 +0.0286 (+4.14%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 10, 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 30, 2009 2.683 2.683 2.607 2.614 10,807 -0.08(-3.13%)
Oct 29, 2009 2.676 2.737 2.676 2.699 6,123 +0.08(+3.23%)
Oct 28, 2009 2.814 2.829 2.614 2.614 652 -0.22(-7.84%)
Oct 27, 2009 2.714 2.837 2.714 2.837 735 +0.15(+5.41%)
Oct 26, 2009 2.806 2.829 2.691 2.691 391 -0.12(-4.36%)
Oct 23, 2009 2.814 2.814 2.622 2.814 1,434 +0.24(+9.23%)
Oct 22, 2009 2.806 2.829 2.576 2.576 1,086 -0.25(-8.94%)
Oct 21, 2009 2.714 2.829 2.530 2.829 8,740 +0.12(+4.53%)
Oct 20, 2009 2.553 2.706 2.553 2.706 313 +0.18(+6.97%)
Oct 19, 2009 2.545 2.545 2.530 2.530 1,957 +0.00(+0.00%)
Oct 16, 2009 2.668 2.676 2.530 2.530 817 -0.24(-8.59%)
Oct 15, 2009 2.768 2.768 2.645 2.768 2,673 +0.05(+1.69%)
Oct 14, 2009 2.668 2.783 2.607 2.722 2,024 +0.10(+3.80%)
Oct 13, 2009 2.645 2.645 2.622 2.622 260 -0.02(-0.58%)
Oct 12, 2009 2.668 2.699 2.637 2.637 1,565 -0.07(-2.55%)
Oct 09, 2009 2.645 2.706 2.645 2.706 2,086 +0.05(+1.73%)
Oct 08, 2009 2.714 2.714 2.498 2.660 652 +0.00(+0.00%)
Oct 07, 2009 2.538 2.714 2.499 2.660 7,199 +0.21(+8.44%)
Oct 06, 2009 2.346 2.798 2.346 2.453 7,000 -0.35(-12.33%)
Oct 05, 2009 2.714 2.829 2.492 2.798 6,391 +0.15(+5.49%)
Oct 02, 2009 2.645 2.722 2.461 2.653 6,011 -0.03(-1.16%)
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.