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 (%)
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%)
Feb 01, 2007 7.107 7.107 7.084 7.092 7,227 -0.18(-2.53%)
Jan 31, 2007 6.954 7.276 6.954 7.276 34,920 +0.17(+2.37%)
Jan 30, 2007 7.092 7.115 7.092 7.107 3,521 +0.07(+0.98%)
Jan 29, 2007 6.985 7.038 6.985 7.038 1,147 +0.05(+0.66%)
Jan 26, 2007 7.046 7.099 6.962 6.992 10,433 -0.02(-0.33%)
Jan 25, 2007 6.931 7.015 6.931 7.015 7,424 +0.03(+0.44%)
Jan 24, 2007 7.069 7.092 6.985 6.985 11,863 -0.14(-1.94%)
Jan 23, 2007 7.038 7.215 7.000 7.123 5,870 +0.13(+1.86%)
Jan 22, 2007 7.092 7.092 6.992 6.992 12,260 -0.06(-0.87%)
Jan 19, 2007 7.184 7.207 7.054 7.054 13,043 +0.00(+0.00%)
Jan 18, 2007 7.038 7.077 7.008 7.054 8,479 +0.11(+1.55%)
Jan 17, 2007 6.992 7.130 6.946 6.946 75,926 -0.02(-0.33%)
Jan 16, 2007 6.839 7.008 6.839 6.969 11,810 +0.07(+1.00%)
Jan 12, 2007 7.038 7.046 6.839 6.900 8,738 -0.16(-2.28%)
Jan 11, 2007 7.054 7.073 7.054 7.061 3,949 -0.07(-0.97%)
Jan 10, 2007 7.176 7.192 7.130 7.130 12,643 -0.08(-1.17%)
Jan 09, 2007 7.199 7.215 7.199 7.215 7,044 -0.01(-0.11%)
Jan 08, 2007 7.284 7.314 7.222 7.222 8,836 -0.02(-0.32%)
Jan 05, 2007 7.146 7.245 7.146 7.245 1,956 -0.04(-0.53%)
Jan 04, 2007 7.345 7.360 7.284 7.284 23,884 -0.03(-0.42%)
Jan 03, 2007 7.299 7.383 7.284 7.314 13,464 -0.02(-0.31%)
Dec 29, 2006 6.571 7.353 6.571 7.337 24,496 +0.08(+1.16%)
Dec 28, 2006 7.284 7.330 7.222 7.253 18,157 +0.02(+0.32%)
Dec 27, 2006 7.222 7.245 7.222 7.230 6,912 +0.02(+0.32%)
Dec 26, 2006 7.138 7.215 7.138 7.207 9,651 +0.04(+0.53%)
Dec 22, 2006 7.215 7.275 6.847 7.169 17,601 +0.02(+0.21%)
Dec 21, 2006 7.100 7.207 7.092 7.153 34,502 +0.25(+3.67%)
Dec 20, 2006 6.440 7.008 6.440 6.900 20,589 +0.45(+7.02%)
Dec 19, 2006 6.479 6.479 6.448 6.448 18,299 +0.02(+0.24%)
Dec 18, 2006 6.164 6.433 6.164 6.433 14,151 +0.25(+4.09%)
Dec 15, 2006 6.126 6.233 6.095 6.180 29,641 +0.06(+1.00%)
Dec 14, 2006 5.888 6.132 5.881 6.118 16,555 +0.18(+3.10%)
Dec 13, 2006 6.019 6.172 5.804 5.934 19,496 -0.10(-1.65%)
Dec 12, 2006 6.164 6.164 5.873 6.034 22,387 +0.15(+2.61%)
Dec 11, 2006 5.497 5.881 5.482 5.881 27,379 +0.40(+7.27%)
Dec 08, 2006 5.490 5.497 5.444 5.482 37,231 +0.01(+0.14%)
Dec 07, 2006 5.367 5.482 5.367 5.474 35,085 +0.09(+1.71%)
Dec 06, 2006 5.421 5.428 5.382 5.382 22,379 -0.05(-0.99%)
Dec 05, 2006 5.436 5.444 5.405 5.436 34,106 +0.02(+0.42%)
Dec 04, 2006 5.405 5.444 5.367 5.413 13,263 +0.04(+0.71%)
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.