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

Beasley Broadcast Group (NQ: BBGI )

0.7432 +0.0432 (+6.17%)
Streaming Delayed Price Updated: 10:24 AM EDT, Apr 26, 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, 2022 1.080 1.090 1.050 1.050 4,384 -0.02(-1.87%)
Oct 28, 2022 1.060 1.095 1.052 1.070 4,339 +0.02(+1.90%)
Oct 27, 2022 1.010 1.050 1.010 1.050 1,359 +0.02(+1.94%)
Oct 26, 2022 1.034 1.034 1.030 1.030 806 +0.02(+1.98%)
Oct 25, 2022 1.007 1.037 1.000 1.010 9,460 +0.00(+0.00%)
Oct 24, 2022 1.025 1.030 0.9998 1.010 27,222 -0.03(-2.88%)
Oct 21, 2022 1.020 1.050 1.010 1.040 12,084 +0.01(+0.97%)
Oct 20, 2022 1.050 1.056 1.030 1.030 4,936 -0.01(-0.96%)
Oct 19, 2022 1.030 1.100 1.019 1.040 7,667 -0.01(-0.95%)
Oct 18, 2022 1.020 1.050 1.010 1.050 12,251 +0.00(+0.00%)
Oct 17, 2022 1.050 1.050 1.000 1.050 30,736 +0.04(+3.96%)
Oct 14, 2022 1.019 1.027 0.9900 1.010 1,661 +0.01(+1.00%)
Oct 13, 2022 1.010 1.078 0.9713 1.000 8,148 -0.01(-0.99%)
Oct 12, 2022 1.050 1.060 1.010 1.010 22,495 -0.05(-4.72%)
Oct 11, 2022 1.060 1.070 1.060 1.060 7,885 -0.01(-0.93%)
Oct 10, 2022 1.140 1.150 1.070 1.070 5,056 -0.02(-2.28%)
Oct 07, 2022 1.110 1.110 1.090 1.095 5,377 +0.00(+0.00%)
Oct 06, 2022 1.120 1.120 1.070 1.095 1,491 -0.03(-2.23%)
Oct 05, 2022 1.130 1.150 1.110 1.120 7,827 +0.00(+0.00%)
Oct 04, 2022 1.120 1.150 1.120 1.120 29,799 +0.00(+0.00%)
Oct 03, 2022 1.080 1.130 1.070 1.120 5,757 +0.04(+3.70%)
Sep 30, 2022 1.050 1.120 1.050 1.080 12,123 -0.03(-2.70%)
Sep 29, 2022 1.060 1.110 1.060 1.110 3,712 +0.05(+4.72%)
Sep 28, 2022 1.170 1.100 1.060 1.060 35,551 -0.02(-1.85%)
Sep 27, 2022 1.100 1.100 1.080 1.080 28,894 -0.02(-1.82%)
Sep 26, 2022 1.130 1.130 1.100 1.100 13,248 -0.03(-2.65%)
Sep 23, 2022 1.160 1.160 1.110 1.130 36,806 -0.01(-0.44%)
Sep 22, 2022 1.150 1.166 1.130 1.135 24,793 -0.01(-1.30%)
Sep 21, 2022 1.150 1.178 1.140 1.150 8,097 +0.01(+0.88%)
Sep 20, 2022 1.120 1.160 1.120 1.140 3,191 -0.02(-1.72%)
Sep 19, 2022 1.130 1.160 1.115 1.160 9,554 +0.03(+2.65%)
Sep 16, 2022 1.161 1.161 1.100 1.130 28,880 +0.00(+0.00%)
Sep 15, 2022 1.100 1.144 1.100 1.130 13,176 +0.01(+0.89%)
Sep 14, 2022 1.180 1.190 1.070 1.120 67,971 -0.06(-5.24%)
Sep 13, 2022 1.150 1.210 1.150 1.182 36,365 -0.04(-3.12%)
Sep 12, 2022 1.230 1.250 1.197 1.220 48,844 -0.02(-1.61%)
Sep 09, 2022 1.220 1.250 1.195 1.240 6,181 +0.03(+2.48%)
Sep 08, 2022 1.190 1.244 1.170 1.210 33,524 +0.02(+1.68%)
Sep 07, 2022 1.189 1.190 1.179 1.190 18,198 -0.00(-0.12%)
Sep 06, 2022 1.196 1.196 1.190 1.191 12,532 -0.01(-0.55%)
Sep 02, 2022 1.190 1.200 1.170 1.198 26,704 +0.01(+0.67%)
Sep 01, 2022 1.200 1.210 1.180 1.190 38,725 -0.02(-1.65%)
Aug 31, 2022 1.230 1.232 1.210 1.210 10,619 +0.00(+0.00%)
Aug 30, 2022 1.240 1.240 1.200 1.210 48,777 -0.02(-1.63%)
Aug 29, 2022 1.210 1.230 1.210 1.230 3,310 +0.01(+0.65%)
Aug 26, 2022 1.235 1.250 1.200 1.222 23,186 -0.02(-1.45%)
Aug 25, 2022 1.250 1.250 1.210 1.240 16,011 +0.00(+0.00%)
Aug 24, 2022 1.270 1.270 1.210 1.240 36,325 -0.02(-1.59%)
Aug 23, 2022 1.320 1.320 1.215 1.260 33,315 -0.01(-0.79%)
Aug 22, 2022 1.340 1.340 1.250 1.270 17,929 -0.03(-2.25%)
Aug 19, 2022 1.310 1.330 1.299 1.299 4,121 -0.01(-0.82%)
Aug 18, 2022 1.310 1.330 1.285 1.310 42,412 +0.01(+0.77%)
Aug 17, 2022 1.250 1.320 1.250 1.300 67,188 +0.01(+0.78%)
Aug 16, 2022 1.320 1.328 1.270 1.290 33,769 -0.03(-2.27%)
Aug 15, 2022 1.260 1.377 1.260 1.320 35,483 +0.04(+3.13%)
Aug 12, 2022 1.320 1.340 1.280 1.280 23,040 -0.04(-3.03%)
Aug 11, 2022 1.330 1.380 1.310 1.320 24,483 +0.02(+1.15%)
Aug 10, 2022 1.290 1.306 1.280 1.305 35,490 +0.03(+2.76%)
Aug 09, 2022 1.330 1.330 1.230 1.270 36,866 -0.08(-5.93%)
Aug 08, 2022 1.370 1.400 1.320 1.350 66,580 -0.05(-3.57%)
Aug 05, 2022 1.440 1.440 1.400 1.400 24,859 -0.04(-2.78%)
Aug 04, 2022 1.380 1.440 1.380 1.440 20,212 +0.05(+3.60%)
Aug 03, 2022 1.430 1.430 1.370 1.390 112,518 +0.03(+2.21%)
Aug 02, 2022 1.400 1.450 1.350 1.360 37,777 -0.05(-3.55%)
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.