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, 2014 4.045 4.045 3.685 3.829 10,856 -0.10(-2.45%)
Oct 30, 2014 3.925 3.925 3.925 3.925 2,525 +0.00(+0.00%)
Oct 29, 2014 4.353 4.353 3.893 3.925 16,816 -0.06(-1.61%)
Oct 28, 2014 3.965 4.366 3.965 3.989 14,078 +0.02(+0.61%)
Oct 27, 2014 4.109 4.125 4.125 3.965 4,888 -0.16(-3.88%)
Oct 24, 2014 4.398 4.398 4.125 4.125 9,004 -0.13(-3.01%)
Oct 23, 2014 4.406 4.406 4.182 4.254 17,172 -0.15(-3.45%)
Oct 22, 2014 4.458 4.526 4.406 4.406 5,954 -0.01(-0.18%)
Oct 21, 2014 4.510 4.526 4.406 4.414 4,520 +0.03(+0.73%)
Oct 20, 2014 4.510 4.510 4.342 4.382 6,269 -0.06(-1.26%)
Oct 17, 2014 4.430 4.574 4.318 4.438 5,003 +0.06(+1.47%)
Oct 16, 2014 4.246 4.643 4.246 4.374 12,820 +0.10(+2.25%)
Oct 15, 2014 4.342 4.670 4.278 4.278 16,638 -0.06(-1.48%)
Oct 14, 2014 4.574 4.574 4.342 4.342 6,959 -0.03(-0.64%)
Oct 13, 2014 4.542 4.742 4.342 4.370 6,225 -0.07(-1.53%)
Oct 10, 2014 4.646 4.646 4.430 4.438 13,161 +0.09(+2.03%)
Oct 09, 2014 4.510 4.510 4.310 4.350 9,914 +0.00(+0.09%)
Oct 08, 2014 4.294 4.414 4.294 4.346 7,337 +0.02(+0.46%)
Oct 07, 2014 4.334 4.414 4.310 4.326 2,154 -0.02(-0.55%)
Oct 06, 2014 4.278 4.358 4.262 4.350 2,404 +0.01(+0.18%)
Oct 03, 2014 4.342 4.406 4.310 4.342 3,389 +0.01(+0.18%)
Oct 02, 2014 4.398 4.398 4.270 4.334 9,041 +0.06(+1.50%)
Oct 01, 2014 4.358 4.398 4.262 4.270 5,264 -0.02(-0.56%)
Sep 30, 2014 4.397 4.397 4.270 4.294 3,949 -0.06(-1.29%)
Sep 29, 2014 4.326 4.398 4.326 4.350 674 +0.09(+2.07%)
Sep 26, 2014 4.367 4.406 4.262 4.262 2,404 -0.09(-2.12%)
Sep 25, 2014 4.330 4.370 4.330 4.354 1,969 +0.04(+0.92%)
Sep 24, 2014 4.306 4.370 4.306 4.314 889 +0.01(+0.18%)
Sep 23, 2014 4.290 4.370 4.235 4.306 4,536 +0.10(+2.26%)
Sep 22, 2014 4.187 4.270 4.179 4.211 5,008 +0.02(+0.57%)
Sep 19, 2014 4.370 4.370 4.115 4.187 69,368 -0.19(-4.36%)
Sep 18, 2014 4.687 4.687 4.370 4.378 13,945 -0.25(-5.33%)
Sep 17, 2014 4.775 4.783 4.592 4.624 11,464 -0.15(-3.16%)
Sep 16, 2014 4.958 4.973 4.775 4.775 9,957 +0.01(+0.17%)
Sep 15, 2014 4.886 4.886 4.767 4.767 14,670 -0.14(-2.76%)
Sep 12, 2014 5.347 5.538 4.854 4.902 22,376 -0.27(-5.22%)
Sep 11, 2014 5.244 5.418 5.116 5.172 4,989 +0.08(+1.56%)
Sep 10, 2014 5.204 5.217 5.085 5.093 11,791 +0.02(+0.31%)
Sep 09, 2014 5.283 5.283 4.926 5.077 4,061 +0.03(+0.63%)
Sep 08, 2014 4.934 5.259 4.854 5.045 16,349 +0.21(+4.44%)
Sep 05, 2014 4.862 4.870 4.830 4.830 1,195 -0.03(-0.65%)
Sep 03, 2014 4.862 4.862 4.862 4.862 2,013 +0.00(+0.00%)
Sep 02, 2014 4.878 4.997 4.854 4.862 5,676 +0.01(+0.16%)
Aug 29, 2014 4.830 4.854 4.854 4.854 4,405 +0.00(+0.00%)
Aug 28, 2014 4.989 5.021 4.775 4.854 10,866 +0.02(+0.49%)
Aug 27, 2014 4.878 4.878 4.775 4.830 8,839 +0.05(+1.00%)
Aug 26, 2014 4.965 5.005 4.783 4.783 5,073 -0.05(-0.99%)
Aug 25, 2014 4.952 4.958 4.942 4.830 1,734 +0.05(+1.00%)
Aug 22, 2014 4.910 4.910 4.822 4.783 3,569 -0.06(-1.31%)
Aug 21, 2014 4.878 4.846 4.759 4.846 4,097 +0.00(+0.00%)
Aug 20, 2014 4.767 4.878 4.727 4.846 11,571 -0.03(-0.65%)
Aug 19, 2014 4.973 5.029 4.735 4.878 7,418 -0.06(-1.29%)
Aug 18, 2014 4.894 5.044 4.878 4.942 3,943 +0.08(+1.63%)
Aug 15, 2014 4.775 5.069 4.767 4.862 8,313 +0.07(+1.49%)
Aug 14, 2014 4.989 5.021 4.755 4.791 6,382 +0.01(+0.17%)
Aug 13, 2014 5.013 5.108 4.727 4.783 10,871 -0.06(-1.15%)
Aug 12, 2014 5.085 5.085 4.608 4.838 24,052 -0.02(-0.33%)
Aug 11, 2014 4.973 5.061 4.791 4.854 25,318 -0.09(-1.77%)
Aug 08, 2014 4.878 5.045 4.775 4.942 20,271 +0.04(+0.81%)
Aug 07, 2014 5.069 5.093 4.854 4.902 13,369 -0.09(-1.75%)
Aug 06, 2014 4.862 5.188 4.862 4.989 5,383 +0.13(+2.61%)
Aug 05, 2014 4.862 5.101 4.854 4.862 3,134 +0.00(+0.00%)
Aug 04, 2014 4.886 4.938 4.855 4.862 2,862 +0.00(+0.00%)
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.