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 (%)
Aug 31, 2021 2.480 2.590 2.480 2.530 38,801 -0.04(-1.56%)
Aug 30, 2021 2.650 2.690 2.570 2.570 33,823 -0.04(-1.53%)
Aug 27, 2021 2.580 2.650 2.560 2.610 52,527 +0.04(+1.56%)
Aug 26, 2021 2.510 2.640 2.510 2.570 31,292 +0.01(+0.39%)
Aug 25, 2021 2.550 2.650 2.530 2.560 9,148 -0.02(-0.78%)
Aug 24, 2021 2.540 2.614 2.510 2.580 13,752 +0.02(+0.78%)
Aug 23, 2021 2.580 2.625 2.480 2.560 37,972 +0.04(+1.59%)
Aug 20, 2021 2.495 2.531 2.460 2.520 2,617 +0.00(+0.00%)
Aug 19, 2021 2.560 2.629 2.450 2.520 33,939 -0.06(-2.33%)
Aug 18, 2021 2.590 2.635 2.560 2.580 29,562 -0.04(-1.53%)
Aug 17, 2021 2.740 2.750 2.560 2.620 81,529 -0.18(-6.43%)
Aug 16, 2021 2.729 2.810 2.723 2.800 48,733 +0.03(+1.08%)
Aug 13, 2021 2.650 2.805 2.614 2.770 92,860 +0.15(+5.73%)
Aug 12, 2021 2.660 2.690 2.620 2.620 13,736 -0.07(-2.60%)
Aug 11, 2021 2.740 2.740 2.640 2.690 22,023 -0.03(-1.10%)
Aug 10, 2021 2.740 2.760 2.680 2.720 87,221 +0.01(+0.37%)
Aug 09, 2021 2.680 2.750 2.630 2.710 39,751 +0.06(+2.26%)
Aug 06, 2021 2.500 2.675 2.500 2.650 56,353 +0.17(+6.85%)
Aug 05, 2021 2.350 2.520 2.260 2.480 158,360 +0.04(+1.64%)
Aug 04, 2021 2.490 2.490 2.310 2.440 123,710 -0.05(-2.01%)
Aug 03, 2021 2.670 2.670 2.460 2.490 134,782 -0.16(-6.04%)
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.