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, 2007 5.766 5.842 5.704 5.773 4,304 -0.09(-1.57%)
Oct 30, 2007 5.865 5.865 5.865 5.865 2,088 -0.05(-0.78%)
Oct 29, 2007 5.904 5.911 5.904 5.911 496 +0.02(+0.39%)
Oct 26, 2007 5.942 5.942 5.720 5.888 9,474 -0.05(-0.90%)
Oct 25, 2007 5.819 5.942 5.773 5.942 13,186 +0.07(+1.17%)
Oct 24, 2007 5.919 5.942 5.873 5.873 4,330 +0.06(+1.06%)
Oct 23, 2007 5.965 5.965 5.804 5.812 6,482 +0.07(+1.20%)
Oct 22, 2007 5.720 5.957 5.543 5.743 4,956 +0.05(+0.81%)
Oct 19, 2007 5.697 5.743 5.697 5.697 1,758 +0.01(+0.13%)
Oct 18, 2007 5.597 6.034 5.597 5.689 15,136 -0.21(-3.64%)
Oct 17, 2007 5.896 5.904 5.896 5.904 391 -0.06(-1.03%)
Oct 16, 2007 5.919 5.965 5.666 5.965 2,217 +0.05(+0.91%)
Oct 15, 2007 5.528 6.088 5.528 5.911 18,667 -0.06(-0.97%)
Oct 12, 2007 5.977 5.977 5.969 5.969 945 -0.04(-0.70%)
Oct 11, 2007 6.003 6.011 5.965 6.011 2,086 +0.07(+1.16%)
Oct 10, 2007 5.413 6.256 5.367 5.942 27,582 +0.12(+1.97%)
Oct 09, 2007 5.919 6.272 5.773 5.827 27,085 -0.32(-5.24%)
Oct 08, 2007 6.111 6.272 5.873 6.149 25,410 +0.19(+3.22%)
Oct 05, 2007 5.674 6.364 5.628 5.957 31,695 +0.20(+3.46%)
Oct 04, 2007 5.904 5.904 5.750 5.758 5,481 +0.08(+1.35%)
Oct 03, 2007 5.628 5.681 5.620 5.681 1,304 +0.05(+0.95%)
Oct 02, 2007 5.758 5.758 5.620 5.628 9,521 -0.13(-2.26%)
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.