Beasley Broadcast Group (NQ: BBGI )

0.7800 -0.0595 (-7.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 1.135 1.154 1.135 1.142 18,129 -0.01(-0.66%)
Oct 30, 2008 1.142 1.150 1.142 1.150 6,215 +0.11(+11.10%)
Oct 29, 2008 1.012 1.043 1.012 1.035 1,236 -0.05(-4.26%)
Oct 28, 2008 1.150 1.150 1.081 1.081 3,485 +0.01(+0.71%)
Oct 27, 2008 1.204 1.227 1.073 1.073 6,348 -0.08(-6.67%)
Oct 24, 2008 1.150 1.150 1.150 1.150 3,782 +0.00(+0.00%)
Oct 23, 2008 1.265 1.265 1.142 1.150 20,742 -0.15(-11.76%)
Oct 22, 2008 1.196 1.457 1.188 1.303 4,113 +0.05(+4.29%)
Oct 21, 2008 1.250 1.250 1.250 1.250 130 +0.00(+0.00%)
Oct 20, 2008 1.449 1.449 1.227 1.250 13,922 -0.01(-0.61%)
Oct 17, 2008 1.533 1.595 1.227 1.257 14,527 -0.12(-8.89%)
Oct 16, 2008 1.357 1.380 1.357 1.380 1,304 -0.06(-4.42%)
Oct 15, 2008 1.273 1.444 1.273 1.444 2,999 -0.20(-12.41%)
Oct 14, 2008 1.533 1.648 1.533 1.648 11,634 +0.11(+7.50%)
Oct 13, 2008 1.526 1.533 1.457 1.533 2,665 +0.22(+16.96%)
Oct 10, 2008 1.227 1.311 1.188 1.311 6,036 +0.01(+1.06%)
Oct 09, 2008 1.503 1.518 1.227 1.297 12,469 +0.07(+5.75%)
Oct 08, 2008 1.549 1.549 1.196 1.227 15,191 -0.32(-20.79%)
Oct 07, 2008 1.418 1.572 1.342 1.549 6,391 +0.21(+15.43%)
Oct 06, 2008 1.610 1.641 1.227 1.342 10,156 -0.26(-16.27%)
Oct 03, 2008 1.533 1.602 1.342 1.602 17,712 +0.02(+0.97%)
Oct 02, 2008 1.610 1.625 1.380 1.587 2,750 -0.02(-1.43%)
Oct 01, 2008 1.342 1.625 1.296 1.610 39,365 +0.31(+24.26%)
Sep 30, 2008 2.185 2.185 1.296 1.296 8,986 -1.00(-43.48%)
Sep 29, 2008 1.702 2.292 1.702 2.292 5,869 +0.67(+41.71%)
Sep 26, 2008 2.001 2.001 1.618 1.618 988 -0.38(-19.16%)
Sep 25, 2008 2.147 2.147 2.001 2.001 2,699 -0.22(-10.00%)
Sep 24, 2008 2.223 2.223 2.223 2.223 396 +0.31(+16.00%)
Sep 23, 2008 2.124 2.162 1.840 1.917 4,829 -0.20(-9.42%)
Sep 22, 2008 2.584 2.944 2.085 2.116 7,233 -0.47(-18.10%)
Sep 19, 2008 1.928 2.584 1.928 2.584 1,662 +0.87(+51.12%)
Sep 18, 2008 1.687 1.710 1.533 1.710 913 -0.02(-0.89%)
Sep 17, 2008 1.763 1.763 1.710 1.725 3,126 -0.11(-6.25%)
Sep 16, 2008 2.269 2.292 1.802 1.840 1,430 -0.43(-18.92%)
Sep 15, 2008 2.300 2.300 2.269 2.269 3,614 +0.00(+0.00%)
Sep 12, 2008 2.269 2.315 2.269 2.269 7,825 +0.00(+0.00%)
Sep 11, 2008 2.269 2.300 2.269 2.269 1,695 -0.05(-2.31%)
Sep 10, 2008 2.530 2.530 2.300 2.323 3,586 -0.21(-8.18%)
Sep 09, 2008 2.530 2.553 2.507 2.530 3,289 -0.01(-0.30%)
Sep 05, 2008 2.461 2.538 2.538 2.538 2,217 +0.05(+1.85%)
Sep 02, 2008 2.492 2.492 2.492 2.492 15,651 -0.05(-2.11%)
Aug 29, 2008 2.377 2.545 2.323 2.545 5,775 +0.09(+3.75%)
Aug 28, 2008 2.453 2.453 2.453 2.453 5,411 -0.06(-2.44%)
Aug 27, 2008 2.637 2.637 2.492 2.515 6,143 -0.52(-17.17%)
Aug 26, 2008 2.929 3.059 2.921 3.036 2,217 -0.03(-1.00%)
Aug 25, 2008 3.036 3.067 3.013 3.067 6,831 +0.05(+1.78%)
Aug 22, 2008 3.067 3.067 3.013 3.013 586 -0.05(-1.75%)
Aug 21, 2008 2.975 3.067 2.975 3.067 3,878 +0.09(+3.09%)
Aug 20, 2008 2.530 2.990 2.530 2.975 4,202 +0.47(+18.65%)
Aug 19, 2008 3.067 3.067 2.507 2.507 3,400 -0.60(-19.26%)
Aug 18, 2008 3.113 3.113 3.105 3.105 652 -0.12(-3.57%)
Aug 15, 2008 3.090 3.220 3.063 3.220 6,871 +0.25(+8.25%)
Aug 14, 2008 2.706 3.212 2.384 2.975 5,575 +0.31(+11.82%)
Aug 13, 2008 2.660 2.660 2.660 2.660 0 +0.00(+0.00%)
Aug 12, 2008 2.775 2.775 2.660 2.660 1,826 -0.27(-9.16%)
Aug 11, 2008 2.929 2.929 2.929 2.929 1,304 +0.05(+1.86%)
Aug 08, 2008 2.300 3.151 2.024 2.875 2,787 +0.04(+1.35%)
Aug 07, 2008 2.852 2.929 2.760 2.837 5,894 -0.02(-0.80%)
Aug 06, 2008 3.143 3.143 2.860 2.860 5,740 -0.31(-9.69%)
Aug 05, 2008 3.105 3.166 3.021 3.166 7,695 -0.09(-2.82%)
Aug 04, 2008 3.258 3.258 3.075 3.258 4,355 +0.01(+0.24%)
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.