Beasley Broadcast Group (NQ: BBGI )

0.7800 -0.0595 (-7.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 2.550 2.570 2.360 2.440 73,200 -0.10(-3.94%)
Feb 25, 2021 2.760 2.770 2.500 2.540 88,249 -0.21(-7.64%)
Feb 24, 2021 2.570 2.790 2.570 2.750 66,436 +0.15(+5.77%)
Feb 23, 2021 2.770 2.780 2.540 2.600 169,492 -0.27(-9.41%)
Feb 22, 2021 2.930 3.000 2.860 2.870 104,052 -0.02(-0.69%)
Feb 19, 2021 2.920 2.970 2.826 2.890 105,600 -0.04(-1.37%)
Feb 18, 2021 2.840 2.940 2.780 2.930 113,456 +0.06(+2.09%)
Feb 17, 2021 2.840 2.930 2.810 2.870 144,346 -0.05(-1.71%)
Feb 16, 2021 2.760 3.040 2.710 2.920 580,146 +0.19(+6.96%)
Feb 12, 2021 2.640 2.820 2.590 2.730 454,800 +0.08(+3.02%)
Feb 11, 2021 2.660 2.807 2.500 2.650 243,213 -0.05(-1.85%)
Feb 10, 2021 2.950 2.950 2.550 2.700 536,541 +0.10(+3.85%)
Feb 09, 2021 2.580 2.710 2.500 2.600 458,419 -0.02(-0.76%)
Feb 08, 2021 2.650 2.650 2.560 2.620 209,432 +0.07(+2.75%)
Feb 05, 2021 2.350 2.550 2.340 2.550 308,400 +0.17(+7.14%)
Feb 04, 2021 2.130 2.390 2.130 2.380 273,529 +0.25(+11.74%)
Feb 03, 2021 2.120 2.170 2.102 2.130 88,377 -0.01(-0.47%)
Feb 02, 2021 2.130 2.140 2.010 2.140 201,484 +0.09(+4.39%)
Feb 01, 2021 2.060 2.130 2.010 2.050 216,068 +0.00(+0.00%)
Jan 29, 2021 2.100 2.130 2.010 2.050 255,800 -0.03(-1.44%)
Jan 28, 2021 2.130 2.170 2.050 2.080 171,265 +0.01(+0.48%)
Jan 27, 2021 2.120 2.160 2.020 2.070 505,798 -0.10(-4.61%)
Jan 26, 2021 2.090 2.250 2.070 2.170 324,046 +0.12(+5.85%)
Jan 25, 2021 2.060 2.120 2.030 2.050 209,113 -0.07(-3.30%)
Jan 22, 2021 2.240 2.240 2.040 2.120 499,800 -0.15(-6.61%)
Jan 21, 2021 2.020 2.420 2.020 2.270 1,455,953 +0.23(+11.27%)
Jan 20, 2021 2.050 2.070 2.000 2.040 226,224 -0.01(-0.49%)
Jan 19, 2021 2.040 2.050 1.950 2.050 426,896 +0.04(+1.99%)
Jan 15, 2021 1.980 2.040 1.880 2.010 269,500 +0.04(+2.03%)
Jan 14, 2021 2.000 2.000 1.880 1.970 817,165 +0.09(+4.79%)
Jan 13, 2021 1.850 1.900 1.800 1.880 191,854 +0.07(+3.87%)
Jan 12, 2021 1.750 1.840 1.740 1.810 176,645 +0.07(+4.02%)
Jan 11, 2021 1.740 1.780 1.680 1.740 219,892 +0.03(+1.75%)
Jan 08, 2021 1.720 1.765 1.640 1.710 168,800 -0.06(-3.39%)
Jan 07, 2021 1.740 1.880 1.690 1.770 349,582 +0.10(+5.99%)
Jan 06, 2021 1.710 1.750 1.650 1.670 282,984 -0.04(-2.34%)
Jan 05, 2021 1.630 1.730 1.610 1.710 403,416 +0.08(+4.91%)
Jan 04, 2021 1.520 1.650 1.510 1.630 366,342 +0.14(+9.40%)
Dec 31, 2020 1.490 1.490 1.490 201,089 -0.06(-3.87%)
Dec 30, 2020 1.520 1.570 1.520 1.550 201,089 +0.01(+0.65%)
Dec 29, 2020 1.540 1.580 1.500 1.540 271,195 +0.02(+1.32%)
Dec 28, 2020 1.500 1.560 1.480 1.520 229,255 +0.04(+2.70%)
Dec 24, 2020 1.470 1.510 1.460 1.480 88,000 +0.02(+1.37%)
Dec 23, 2020 1.450 1.480 1.440 1.460 92,307 +0.03(+2.10%)
Dec 22, 2020 1.470 1.480 1.430 1.430 111,554 +0.00(+0.00%)
Dec 21, 2020 1.450 1.470 1.420 1.430 99,698 -0.02(-1.38%)
Dec 18, 2020 1.530 1.540 1.450 1.450 223,300 -0.08(-5.23%)
Dec 17, 2020 1.550 1.550 1.470 1.530 287,897 +0.03(+2.00%)
Dec 16, 2020 1.420 1.530 1.410 1.500 1,445,647 +0.09(+6.38%)
Dec 15, 2020 1.440 1.460 1.390 1.410 142,296 -0.01(-0.70%)
Dec 14, 2020 1.470 1.490 1.410 1.420 153,274 -0.05(-3.07%)
Dec 11, 2020 1.470 1.510 1.460 1.465 85,700 -0.02(-1.68%)
Dec 10, 2020 1.500 1.520 1.480 1.490 109,112 -0.01(-0.67%)
Dec 09, 2020 1.510 1.540 1.490 1.500 145,195 -0.01(-0.66%)
Dec 08, 2020 1.520 1.550 1.500 1.510 77,456 +0.00(+0.00%)
Dec 07, 2020 1.520 1.540 1.490 1.510 84,028 +0.00(+0.00%)
Dec 04, 2020 1.500 1.520 1.480 1.510 141,100 +0.02(+1.34%)
Dec 03, 2020 1.550 1.550 1.480 1.490 220,754 -0.06(-3.87%)
Dec 02, 2020 1.500 1.560 1.500 1.550 87,069 +0.02(+1.31%)
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.