Indicators

Beasley Broadcast Group (NQ: BBGI )

0.7110 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	0.6900	0.7130	0.6711	0.6711	3,884	+0.02(+2.98%)
Nov 26, 2008	0.7667	0.7667	0.6287	0.6517	69,421	-0.12(-15.84%)
Nov 25, 2008	0.7514	0.8276	0.6824	0.7744	19,911	+0.06(+8.60%)
Nov 24, 2008	0.9200	0.9660	0.6517	0.7130	25,427	-0.17(-19.13%)
Nov 21, 2008	1.035	1.219	0.8204	0.8817	74,685	-0.42(-32.35%)
Nov 20, 2008	1.610	1.610	1.303	1.303	8,477	-0.18(-12.37%)
Nov 19, 2008	1.326	1.487	1.326	1.487	586	+0.05(+3.19%)
Nov 18, 2008	1.334	1.441	1.326	1.441	1,953	-0.09(-6.00%)
Nov 17, 2008	1.533	1.533	1.388	1.533	16,855	+0.06(+4.00%)
Nov 14, 2008	1.449	1.495	1.357	1.474	6,544	-0.04(-2.88%)
Nov 13, 2008	1.004	1.610	1.004	1.518	52,935	+0.51(+51.14%)
Nov 12, 2008	1.035	1.035	1.004	1.004	3,130	+0.01(+0.77%)
Nov 11, 2008	1.518	1.525	0.9967	0.9967	11,098	-0.04(-3.70%)
Nov 10, 2008	1.406	1.418	0.9967	1.035	21,501	-0.11(-10.00%)
Nov 07, 2008	1.150	1.457	1.150	1.150	13,956	+0.05(+4.17%)
Nov 06, 2008	1.104	1.112	1.104	1.104	3,528	-0.05(-4.00%)
Nov 05, 2008	1.150	1.408	1.119	1.150	11,687	+0.04(+3.45%)
Nov 04, 2008	1.066	1.112	1.035	1.112	6,691	-0.04(-3.33%)

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.