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

Beasley Broadcast Group (NQ: BBGI )

0.7300 -0.0009 (-0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 31, 2017 9.226 9.226 8.319 8.363 58,635 -0.93(-10.00%)
Oct 30, 2017 9.470 9.470 9.248 9.293 16,276 -0.18(-1.87%)
Oct 27, 2017 9.425 9.514 9.204 9.470 13,668 +0.09(+0.94%)
Oct 26, 2017 9.293 9.514 9.293 9.381 36,767 +0.13(+1.44%)
Oct 25, 2017 9.425 9.470 9.160 9.248 14,503 -0.22(-2.34%)
Oct 24, 2017 9.381 9.651 8.983 9.470 11,929 +0.22(+2.39%)
Oct 23, 2017 10.04 10.09 9.116 9.248 27,000 -0.75(-7.52%)
Oct 20, 2017 9.912 10.09 9.912 10.00 9,430 +0.09(+0.89%)
Oct 19, 2017 10.40 10.53 9.735 9.912 29,574 -0.66(-6.28%)
Oct 18, 2017 10.80 10.89 10.44 10.58 33,197 -0.22(-2.05%)
Oct 17, 2017 10.80 10.93 10.75 10.80 8,484 -0.09(-0.81%)
Oct 16, 2017 10.93 10.97 10.80 10.89 20,881 +0.04(+0.41%)
Oct 13, 2017 10.80 10.89 10.80 10.84 7,271 +0.04(+0.41%)
Oct 12, 2017 10.80 10.93 10.75 10.80 9,653 -0.18(-1.61%)
Oct 11, 2017 10.97 11.02 10.93 10.97 16,698 +0.00(+0.00%)
Oct 10, 2017 10.75 10.97 10.75 10.97 42,207 +0.35(+3.33%)
Oct 09, 2017 10.80 10.84 10.58 10.62 13,337 -0.04(-0.41%)
Oct 06, 2017 10.44 10.80 10.40 10.66 18,212 +0.27(+2.55%)
Oct 05, 2017 10.18 10.53 10.09 10.40 15,248 +0.40(+3.98%)
Oct 04, 2017 9.956 10.18 9.868 10.00 16,015 +0.09(+0.89%)
Oct 03, 2017 10.27 10.27 9.912 9.912 24,571 -0.40(-3.86%)
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.