Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beasley Broadcast Group (NQ: BBGI )

0.7432 +0.0432 (+6.17%)
Streaming Delayed Price Updated: 10:24 AM EDT, Apr 26, 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 (%)
Oct 31, 2007 5.766 5.842 5.704 5.773 4,304 -0.09(-1.57%)
Oct 30, 2007 5.865 5.865 5.865 5.865 2,088 -0.05(-0.78%)
Oct 29, 2007 5.904 5.911 5.904 5.911 496 +0.02(+0.39%)
Oct 26, 2007 5.942 5.942 5.720 5.888 9,474 -0.05(-0.90%)
Oct 25, 2007 5.819 5.942 5.773 5.942 13,186 +0.07(+1.17%)
Oct 24, 2007 5.919 5.942 5.873 5.873 4,330 +0.06(+1.06%)
Oct 23, 2007 5.965 5.965 5.804 5.812 6,482 +0.07(+1.20%)
Oct 22, 2007 5.720 5.957 5.543 5.743 4,956 +0.05(+0.81%)
Oct 19, 2007 5.697 5.743 5.697 5.697 1,758 +0.01(+0.13%)
Oct 18, 2007 5.597 6.034 5.597 5.689 15,136 -0.21(-3.64%)
Oct 17, 2007 5.896 5.904 5.896 5.904 391 -0.06(-1.03%)
Oct 16, 2007 5.919 5.965 5.666 5.965 2,217 +0.05(+0.91%)
Oct 15, 2007 5.528 6.088 5.528 5.911 18,667 -0.06(-0.97%)
Oct 12, 2007 5.977 5.977 5.969 5.969 945 -0.04(-0.70%)
Oct 11, 2007 6.003 6.011 5.965 6.011 2,086 +0.07(+1.16%)
Oct 10, 2007 5.413 6.256 5.367 5.942 27,582 +0.12(+1.97%)
Oct 09, 2007 5.919 6.272 5.773 5.827 27,085 -0.32(-5.24%)
Oct 08, 2007 6.111 6.272 5.873 6.149 25,410 +0.19(+3.22%)
Oct 05, 2007 5.674 6.364 5.628 5.957 31,695 +0.20(+3.46%)
Oct 04, 2007 5.904 5.904 5.750 5.758 5,481 +0.08(+1.35%)
Oct 03, 2007 5.628 5.681 5.620 5.681 1,304 +0.05(+0.95%)
Oct 02, 2007 5.758 5.758 5.620 5.628 9,521 -0.13(-2.26%)
Oct 01, 2007 5.758 5.758 5.758 5.758 0 +0.00(+0.00%)
Sep 28, 2007 5.727 5.773 5.727 5.758 913 +0.12(+2.04%)
Sep 27, 2007 5.628 5.643 5.620 5.643 1,695 +0.05(+0.82%)
Sep 26, 2007 5.513 5.597 5.513 5.597 4,017 +0.10(+1.81%)
Sep 25, 2007 5.014 5.497 5.014 5.497 1,826 +0.05(+0.84%)
Sep 24, 2007 5.321 5.520 5.321 5.451 5,998 +0.08(+1.57%)
Sep 21, 2007 5.536 5.536 5.367 5.367 2,217 -0.15(-2.78%)
Sep 20, 2007 5.175 5.520 5.091 5.520 28,677 +0.40(+7.78%)
Sep 19, 2007 5.367 5.375 5.014 5.122 13,663 -0.27(-4.98%)
Sep 18, 2007 5.390 5.390 5.390 5.390 0 +0.00(+0.00%)
Sep 17, 2007 5.398 5.411 5.390 5.390 2,478 -0.02(-0.28%)
Sep 14, 2007 5.428 5.428 5.390 5.405 1,987 -0.03(-0.56%)
Sep 13, 2007 5.421 5.436 5.421 5.436 4,233 +0.05(+1.00%)
Sep 12, 2007 5.382 5.444 5.375 5.382 10,825 +0.00(+0.00%)
Sep 11, 2007 5.482 5.482 5.306 5.382 10,713 -0.08(-1.54%)
Sep 10, 2007 5.474 5.474 5.467 5.467 1,438 +0.00(+0.00%)
Sep 07, 2007 5.459 5.474 5.459 5.467 2,993 -0.03(-0.49%)
Sep 06, 2007 5.505 5.505 5.493 5.493 521 -0.02(-0.35%)
Sep 05, 2007 5.628 5.628 5.467 5.513 7,304 -0.11(-2.04%)
Sep 04, 2007 5.635 5.635 5.620 5.628 3,265 -0.03(-0.54%)
Aug 31, 2007 5.674 5.681 5.612 5.658 2,397 +0.06(+1.10%)
Aug 30, 2007 5.566 5.597 5.566 5.597 521 +0.02(+0.41%)
Aug 29, 2007 5.551 5.574 5.528 5.574 2,791 +0.08(+1.54%)
Aug 28, 2007 5.505 5.538 5.467 5.490 6,155 -0.02(-0.42%)
Aug 27, 2007 5.566 5.681 5.513 5.513 4,014 -0.02(-0.35%)
Aug 24, 2007 5.405 5.532 5.405 5.532 4,760 +0.16(+3.07%)
Aug 23, 2007 5.367 5.405 5.367 5.367 1,197 -0.01(-0.14%)
Aug 22, 2007 5.413 5.413 5.375 5.375 568 -0.05(-0.85%)
Aug 21, 2007 5.421 5.428 5.367 5.421 3,293 -0.02(-0.42%)
Aug 20, 2007 5.436 5.497 5.436 5.444 2,660 -0.02(-0.28%)
Aug 17, 2007 5.551 5.959 5.375 5.459 5,787 -0.02(-0.28%)
Aug 16, 2007 5.497 5.536 5.474 5.474 2,739 -0.08(-1.52%)
Aug 15, 2007 5.582 5.842 5.413 5.559 9,037 +0.16(+2.98%)
Aug 14, 2007 5.436 5.467 5.375 5.398 5,218 -0.01(-0.14%)
Aug 13, 2007 6.134 6.134 5.214 5.405 37,807 -0.75(-12.20%)
Aug 10, 2007 6.080 6.157 6.080 6.157 14,526 +0.05(+0.88%)
Aug 09, 2007 5.789 6.134 5.789 6.103 6,071 +0.25(+4.32%)
Aug 08, 2007 5.957 5.973 5.758 5.850 7,023 -0.19(-3.17%)
Aug 07, 2007 6.467 6.517 6.042 6.042 15,787 -0.45(-6.97%)
Aug 06, 2007 6.548 6.548 6.272 6.494 4,825 -0.01(-0.12%)
Aug 03, 2007 6.502 6.747 6.502 6.502 4,293 -0.13(-1.97%)
Aug 02, 2007 6.563 6.655 6.525 6.632 4,559 +0.05(+0.70%)
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.