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

Beasley Broadcast Group (NQ: BBGI )

0.7000 UNCHANGED
Streaming Delayed Price Updated: 9:38 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, 2011 3.005 3.005 3.005 3.005 130 -0.05(-1.51%)
Oct 28, 2011 3.082 3.082 3.051 3.051 652 -0.05(-1.49%)
Oct 27, 2011 3.067 3.097 3.059 3.097 4,318 +0.10(+3.32%)
Oct 25, 2011 2.913 2.998 2.998 2.998 652 +0.07(+2.36%)
Oct 19, 2011 2.875 2.929 2.929 2.929 391 -0.16(-5.21%)
Oct 18, 2011 2.783 3.105 2.775 3.090 2,492 +0.31(+11.33%)
Oct 17, 2011 2.906 2.936 2.775 2.775 10,499 -0.05(-1.90%)
Oct 14, 2011 3.036 3.036 2.829 2.829 7,288 -0.18(-5.87%)
Oct 12, 2011 2.952 3.005 3.005 3.005 6,130 +0.25(+8.89%)
Oct 11, 2011 2.906 2.998 2.760 2.760 3,782 -0.18(-6.25%)
Oct 10, 2011 3.051 3.059 2.860 2.944 9,004 +0.04(+1.32%)
Oct 07, 2011 2.944 2.944 2.906 2.906 260 -0.04(-1.30%)
Oct 05, 2011 2.913 2.944 2.944 2.944 4,695 +0.06(+2.13%)
Oct 03, 2011 2.883 2.883 2.883 2.883 0 -0.03(-1.05%)
Sep 30, 2011 2.913 2.921 2.913 2.913 1,956 -0.08(-2.56%)
Sep 29, 2011 3.067 3.067 2.906 2.990 12,782 -0.21(-6.47%)
Sep 23, 2011 3.074 3.197 3.197 3.197 12,390 +0.07(+2.21%)
Sep 22, 2011 3.228 3.251 3.128 3.128 2,478 +0.01(+0.25%)
Sep 21, 2011 3.235 3.251 3.105 3.120 10,151 +0.02(+0.49%)
Sep 20, 2011 3.082 3.159 3.082 3.105 13,881 +0.08(+2.79%)
Sep 19, 2011 3.059 3.059 2.981 3.021 2,217 -0.05(-1.75%)
Sep 16, 2011 3.090 3.136 3.067 3.074 3,850 -0.01(-0.25%)
Sep 15, 2011 3.051 3.082 2.890 3.082 4,043 +0.02(+0.50%)
Sep 13, 2011 3.067 3.067 3.067 3.067 0 +0.06(+2.04%)
Sep 12, 2011 3.044 3.044 2.929 3.005 1,476 -0.12(-3.92%)
Sep 08, 2011 3.074 3.128 3.128 3.128 8,217 +0.09(+3.03%)
Sep 07, 2011 3.044 3.044 2.936 3.036 391 +0.01(+0.25%)
Sep 06, 2011 2.944 3.028 2.944 3.028 782 +0.08(+2.86%)
Sep 02, 2011 2.929 2.982 2.929 2.944 9,246 -0.15(-4.95%)
Sep 01, 2011 3.128 3.128 3.067 3.097 10,373 -0.07(-2.18%)
Aug 31, 2011 3.220 3.228 3.105 3.166 6,782 -0.06(-1.90%)
Aug 30, 2011 3.236 3.243 3.228 3.228 1,173 -0.03(-0.94%)
Aug 29, 2011 3.335 3.335 3.120 3.258 1,695 +0.08(+2.66%)
Aug 26, 2011 3.113 3.335 3.074 3.174 6,195 +0.09(+2.99%)
Aug 25, 2011 3.343 3.358 3.082 3.082 2,347 -0.05(-1.71%)
Aug 24, 2011 3.136 3.136 3.082 3.136 1,695 +0.00(+0.00%)
Aug 23, 2011 3.113 3.136 2.936 3.136 1,304 +0.01(+0.24%)
Aug 22, 2011 3.136 3.136 3.128 3.128 2,021 -0.01(-0.24%)
Aug 19, 2011 3.128 3.136 3.032 3.136 2,737 +0.00(+0.00%)
Aug 18, 2011 3.090 3.136 3.090 3.136 2,478 +0.03(+0.99%)
Aug 17, 2011 3.136 3.136 2.913 3.105 2,219 -0.04(-1.22%)
Aug 16, 2011 3.212 3.212 3.071 3.143 3,391 +0.08(+2.50%)
Aug 15, 2011 3.021 3.182 3.021 3.067 1,587 +0.08(+2.57%)
Aug 12, 2011 3.205 3.205 2.990 2.990 4,956 +0.05(+1.83%)
Aug 11, 2011 3.136 3.143 2.929 2.936 6,552 -0.21(-6.59%)
Aug 10, 2011 3.067 3.143 2.975 3.143 13,650 +0.02(+0.49%)
Aug 09, 2011 2.936 3.143 2.875 3.128 6,546 +0.03(+0.99%)
Aug 08, 2011 2.775 3.308 2.775 3.097 8,767 -0.21(-6.26%)
Aug 05, 2011 3.358 3.373 3.067 3.304 2,865 -0.04(-1.15%)
Aug 04, 2011 3.396 3.413 3.143 3.343 8,287 -0.03(-0.91%)
Aug 03, 2011 3.182 3.488 3.174 3.373 10,114 +0.16(+5.01%)
Aug 02, 2011 3.320 3.327 3.128 3.212 7,062 +0.02(+0.72%)
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.