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, 2018 6.065 6.227 5.966 6.020 59,336 +0.02(+0.30%)
Oct 30, 2018 5.785 6.029 5.731 6.002 78,854 +0.20(+3.42%)
Oct 29, 2018 6.074 6.074 5.704 5.803 50,975 -0.16(-2.72%)
Oct 26, 2018 5.821 6.065 5.596 5.966 63,711 +0.09(+1.54%)
Oct 25, 2018 5.812 5.890 5.776 5.875 26,297 +0.10(+1.72%)
Oct 24, 2018 6.155 6.272 5.776 5.776 50,196 -0.37(-6.02%)
Oct 23, 2018 6.245 6.363 5.993 6.146 41,961 -0.15(-2.44%)
Oct 22, 2018 5.866 6.363 5.866 6.300 42,005 +0.42(+7.06%)
Oct 19, 2018 6.038 6.038 5.857 5.884 29,584 -0.14(-2.40%)
Oct 18, 2018 5.957 6.137 5.708 6.029 18,154 +0.06(+1.06%)
Oct 17, 2018 5.785 6.011 5.758 5.966 13,812 +0.17(+2.96%)
Oct 16, 2018 5.677 5.943 5.596 5.794 29,378 +0.15(+2.64%)
Oct 15, 2018 5.830 5.948 5.587 5.645 27,949 -0.09(-1.50%)
Oct 12, 2018 5.993 5.993 5.487 5.731 56,730 -0.16(-2.76%)
Oct 11, 2018 5.695 5.984 5.695 5.893 38,009 +0.20(+3.49%)
Oct 10, 2018 6.047 6.047 5.695 5.695 58,513 -0.38(-6.24%)
Oct 09, 2018 6.182 6.218 5.911 6.074 28,141 +0.00(+0.00%)
Oct 08, 2018 6.101 6.101 5.686 6.074 26,890 +0.15(+2.59%)
Oct 05, 2018 6.209 6.209 5.821 5.920 33,462 -0.24(-3.95%)
Oct 04, 2018 6.245 6.471 6.092 6.164 29,481 -0.10(-1.59%)
Oct 03, 2018 6.173 6.367 6.092 6.263 13,188 +0.10(+1.61%)
Oct 02, 2018 6.074 6.236 6.074 6.164 20,457 +0.08(+1.34%)
Oct 01, 2018 6.182 6.182 6.029 6.083 31,843 -0.14(-2.32%)
Sep 28, 2018 6.227 6.318 6.137 6.227 39,113 +0.00(+0.00%)
Sep 27, 2018 6.092 6.318 5.957 6.227 44,108 +0.18(+2.99%)
Sep 26, 2018 6.002 6.136 5.912 6.047 44,421 +0.04(+0.75%)
Sep 25, 2018 5.957 6.047 5.912 6.002 18,853 +0.00(+0.00%)
Sep 24, 2018 5.912 6.271 5.912 6.002 42,901 +0.13(+2.29%)
Sep 21, 2018 6.181 6.181 5.868 5.868 252,616 -0.31(-5.07%)
Sep 20, 2018 6.271 6.360 6.181 6.181 24,278 -0.04(-0.72%)
Sep 19, 2018 6.360 6.360 6.181 6.226 16,439 -0.13(-2.11%)
Sep 18, 2018 6.286 6.405 6.286 6.360 25,043 -0.04(-0.70%)
Sep 17, 2018 6.271 6.584 6.245 6.405 39,048 +0.09(+1.42%)
Sep 14, 2018 6.181 6.360 6.110 6.316 34,493 +0.13(+2.17%)
Sep 13, 2018 6.316 6.495 6.114 6.181 66,308 -0.18(-2.82%)
Sep 12, 2018 6.226 6.360 6.002 6.360 118,494 +0.13(+2.16%)
Sep 11, 2018 6.271 6.316 6.092 6.226 79,820 -0.02(-0.36%)
Sep 10, 2018 6.898 6.898 6.136 6.248 140,539 -0.65(-9.42%)
Sep 07, 2018 6.719 6.898 6.674 6.898 42,977 +0.13(+1.99%)
Sep 06, 2018 7.032 7.032 6.674 6.763 38,723 -0.22(-3.21%)
Sep 05, 2018 6.987 7.077 6.719 6.987 173,183 +0.00(+0.00%)
Sep 04, 2018 6.853 7.032 6.808 6.987 107,444 +0.22(+3.31%)
Aug 31, 2018 6.763 6.763 6.763 0 +0.04(+0.67%)
Aug 30, 2018 6.226 6.719 6.226 6.719 204,708 +0.54(+8.70%)
Aug 29, 2018 6.495 6.584 6.092 6.181 135,276 +0.00(+0.00%)
Aug 28, 2018 6.316 6.450 6.092 6.181 89,986 -0.09(-1.43%)
Aug 27, 2018 6.002 6.271 6.002 6.271 69,293 +0.31(+5.26%)
Aug 24, 2018 6.047 6.271 5.823 5.957 179,499 -0.09(-1.48%)
Aug 23, 2018 6.136 6.136 5.957 6.047 41,212 -0.11(-1.82%)
Aug 22, 2018 6.047 6.181 5.912 6.159 57,281 +0.11(+1.85%)
Aug 21, 2018 5.912 6.136 5.912 6.047 50,589 +0.18(+3.05%)
Aug 20, 2018 6.002 6.047 5.868 5.868 51,214 -0.13(-2.24%)
Aug 17, 2018 5.823 6.092 5.778 6.002 28,130 +0.13(+2.29%)
Aug 16, 2018 5.644 6.047 5.375 5.868 84,135 +0.27(+4.80%)
Aug 15, 2018 5.912 5.912 5.509 5.599 69,520 -0.31(-5.30%)
Aug 14, 2018 6.047 6.092 5.868 5.912 39,331 -0.18(-2.94%)
Aug 13, 2018 6.136 6.181 6.047 6.092 69,264 -0.04(-0.73%)
Aug 10, 2018 6.092 6.316 5.912 6.136 90,531 +0.04(+0.74%)
Aug 09, 2018 6.271 6.405 6.092 6.092 53,174 -0.22(-3.55%)
Aug 08, 2018 6.495 6.495 6.136 6.316 97,112 -0.18(-2.76%)
Aug 07, 2018 6.674 6.674 6.450 6.495 95,617 -0.09(-1.36%)
Aug 06, 2018 6.495 6.629 6.450 6.584 96,157 +0.13(+2.08%)
Aug 03, 2018 6.047 6.584 5.733 6.450 153,266 +0.45(+7.46%)
Aug 02, 2018 5.554 6.047 5.465 6.002 97,550 +0.40(+7.20%)
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.