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

Beasley Broadcast Group (NQ: BBGI )

0.6890 -0.0010 (-0.14%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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, 2014 7.087 7.126 6.985 7.040 7,569 -0.04(-0.55%)
Feb 27, 2014 7.024 7.079 7.024 7.079 1,662 +0.13(+1.80%)
Feb 26, 2014 7.016 7.016 6.945 6.953 2,344 -0.05(-0.78%)
Feb 25, 2014 7.110 7.110 6.930 7.008 1,974 +0.08(+1.13%)
Feb 24, 2014 6.922 6.945 6.906 6.930 5,448 +0.01(+0.11%)
Feb 21, 2014 6.969 7.134 6.875 6.922 12,338 -0.01(-0.11%)
Feb 20, 2014 6.906 6.977 6.859 6.930 8,166 +0.05(+0.80%)
Feb 19, 2014 7.141 7.192 6.867 6.875 10,988 -0.21(-2.99%)
Feb 18, 2014 6.977 7.196 6.977 7.087 4,017 +0.13(+1.92%)
Feb 14, 2014 6.969 6.953 6.953 6.953 2,933 -0.01(-0.11%)
Feb 13, 2014 6.961 7.345 6.867 6.961 12,849 -0.05(-0.67%)
Feb 12, 2014 7.094 7.094 6.914 7.008 13,028 -0.10(-1.43%)
Feb 11, 2014 7.064 7.173 7.055 7.110 13,222 +0.05(+0.67%)
Feb 10, 2014 7.087 7.110 6.898 7.063 9,942 -0.01(-0.11%)
Feb 07, 2014 7.212 7.212 6.859 7.071 24,724 -0.09(-1.31%)
Feb 06, 2014 7.141 7.165 7.102 7.165 4,333 +0.06(+0.88%)
Feb 05, 2014 7.134 7.236 7.055 7.102 6,021 -0.10(-1.41%)
Feb 04, 2014 7.432 7.432 7.149 7.204 5,772 +0.06(+0.88%)
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.