Indicators

Beasley Broadcast Group (NQ: BBGI )

0.7283 UNCHANGED

Streaming Delayed Price Updated: 9:45 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	6.778	6.778	6.686	6.709	5,793	-0.09(-1.35%)
Feb 27, 2007	6.946	6.946	6.793	6.801	5,478	-0.25(-3.59%)
Feb 26, 2007	7.008	7.054	7.008	7.054	4,825	-0.01(-0.11%)
Feb 23, 2007	7.069	7.069	7.031	7.061	5,869	+0.01(+0.11%)
Feb 22, 2007	7.054	7.054	7.054	7.054	3,653	+0.00(+0.00%)
Feb 21, 2007	7.092	7.092	6.977	7.054	16,387	+0.01(+0.11%)
Feb 20, 2007	7.015	7.092	7.015	7.046	16,035	+0.05(+0.66%)
Feb 16, 2007	6.992	7.008	6.962	7.000	16,955	-0.01(-0.11%)
Feb 15, 2007	7.092	7.092	7.008	7.008	24,005	-0.05(-0.65%)
Feb 14, 2007	7.046	7.092	7.046	7.054	22,083	+0.00(+0.00%)
Feb 13, 2007	7.054	7.092	7.023	7.054	20,611	+0.08(+1.21%)
Feb 12, 2007	7.031	7.061	6.969	6.969	16,175	-0.06(-0.87%)
Feb 09, 2007	7.092	7.092	7.023	7.031	7,870	-0.05(-0.76%)
Feb 08, 2007	7.015	7.092	7.015	7.084	2,999	+0.06(+0.87%)
Feb 07, 2007	7.092	7.092	7.015	7.023	7,630	-0.05(-0.65%)
Feb 06, 2007	7.054	7.084	7.046	7.069	26,816	+0.00(+0.00%)
Feb 05, 2007	7.092	7.092	7.054	7.069	6,608	-0.02(-0.32%)
Feb 02, 2007	7.069	7.092	7.069	7.092	5,478	+0.00(+0.00%)

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.