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 (%)
Apr 30, 2007	6.870	7.023	6.867	7.008	5,451	+0.15(+2.12%)
Apr 27, 2007	6.862	6.862	6.862	6.862	782	-0.01(-0.11%)
Apr 26, 2007	6.885	6.916	6.870	6.870	4,246	-0.04(-0.55%)
Apr 25, 2007	6.939	6.939	6.900	6.908	10,043	-0.01(-0.11%)
Apr 24, 2007	6.931	6.939	6.900	6.916	6,260	-0.05(-0.77%)
Apr 23, 2007	6.895	6.977	6.893	6.969	3,498	+0.05(+0.66%)
Apr 20, 2007	6.969	6.969	6.885	6.923	7,134	-0.01(-0.11%)
Apr 19, 2007	6.923	6.931	6.885	6.931	2,739	+0.02(+0.22%)
Apr 18, 2007	6.862	6.923	6.862	6.916	4,956	+0.01(+0.11%)
Apr 17, 2007	6.908	6.916	6.900	6.908	19,796	+0.00(+0.00%)
Apr 16, 2007	6.939	6.962	6.862	6.908	12,787	-0.01(-0.11%)
Apr 13, 2007	6.962	6.962	6.870	6.916	22,136	-0.08(-1.20%)
Apr 12, 2007	6.647	7.000	6.647	7.000	29,079	+0.39(+5.92%)
Apr 11, 2007	6.609	6.670	6.609	6.609	2,086	-0.12(-1.71%)
Apr 10, 2007	6.555	6.755	6.555	6.724	4,635	+0.12(+1.74%)
Apr 09, 2007	6.701	6.747	6.609	6.609	6,906	-0.10(-1.49%)
Apr 05, 2007	6.709	6.709	6.709	6.709	782	-0.04(-0.57%)
Apr 04, 2007	6.770	6.770	6.747	6.747	1,826	-0.08(-1.12%)
Apr 03, 2007	6.686	6.854	6.686	6.824	10,313	+0.20(+3.01%)

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.