Indicators

Beasley Broadcast Group (NQ: BBGI )

0.6890 -0.0010 (-0.14%)

Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2005	12.44	13.37	12.44	13.26	45,844	+0.62(+4.91%)
Feb 25, 2005	12.67	12.76	12.47	12.64	40,460	-0.16(-1.26%)
Feb 24, 2005	12.57	12.84	12.57	12.80	5,858	-0.03(-0.24%)
Feb 23, 2005	12.73	13.07	12.67	12.83	22,293	+0.04(+0.30%)
Feb 22, 2005	12.95	13.19	12.73	12.80	25,668	-0.32(-2.45%)
Feb 18, 2005	13.16	13.18	13.00	13.12	9,260	+0.09(+0.71%)
Feb 17, 2005	12.86	13.16	12.83	13.03	10,902	-0.05(-0.41%)
Feb 16, 2005	12.74	13.16	12.67	13.08	3,029	+0.15(+1.13%)
Feb 15, 2005	12.91	12.95	12.60	12.93	16,509	+0.05(+0.42%)
Feb 14, 2005	12.81	13.00	12.81	12.88	14,038	-0.05(-0.42%)
Feb 11, 2005	13.05	13.05	12.79	12.93	21,476	-0.10(-0.76%)
Feb 10, 2005	13.08	13.29	12.91	13.03	44,378	+0.20(+1.55%)
Feb 09, 2005	13.23	13.34	12.81	12.83	56,197	+0.15(+1.15%)
Feb 08, 2005	12.69	12.69	12.54	12.69	3,391	+0.15(+1.16%)
Feb 07, 2005	12.69	12.70	12.53	12.54	27,842	-0.11(-0.85%)
Feb 04, 2005	12.61	12.69	12.57	12.65	2,796	-0.01(-0.06%)
Feb 03, 2005	12.58	12.66	12.31	12.66	8,347	+0.15(+1.16%)
Feb 02, 2005	12.31	12.52	12.31	12.51	2,930	-0.02(-0.12%)

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.