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, 2016 4.386 4.386 4.386 4.386 1,085 +0.13(+3.06%)
Oct 28, 2016 4.468 4.560 4.256 4.256 1,254 +0.11(+2.74%)
Oct 27, 2016 4.349 4.349 4.142 4.142 1,360 -0.24(-5.56%)
Oct 26, 2016 4.516 4.516 4.386 4.386 2,538 +0.04(+1.00%)
Oct 25, 2016 4.169 4.343 4.169 4.343 4,619 +0.16(+3.90%)
Oct 24, 2016 4.282 4.366 4.169 4.180 4,508 -0.03(-0.78%)
Oct 21, 2016 4.256 4.299 4.212 4.212 2,750 +0.04(+0.94%)
Oct 20, 2016 4.252 4.252 4.173 4.173 842 -0.08(-1.94%)
Oct 19, 2016 4.386 4.386 4.191 4.256 3,259 -0.15(-3.45%)
Oct 18, 2016 4.430 4.430 4.343 4.408 2,782 -0.02(-0.49%)
Oct 17, 2016 4.386 4.430 4.343 4.430 3,156 -0.11(-2.43%)
Oct 14, 2016 4.508 4.690 4.508 4.540 1,473 +0.02(+0.52%)
Oct 13, 2016 4.595 4.881 4.499 4.516 2,347 -0.09(-1.89%)
Oct 12, 2016 4.664 4.664 4.586 4.603 2,309 -0.08(-1.67%)
Oct 11, 2016 4.534 4.690 4.534 4.681 2,782 +0.17(+3.65%)
Oct 10, 2016 4.690 4.690 4.516 4.516 1,196 -0.17(-3.70%)
Oct 07, 2016 4.829 4.829 4.690 4.690 2,579 -0.13(-2.70%)
Oct 06, 2016 4.820 4.820 4.820 4.820 461 +0.21(+4.51%)
Oct 05, 2016 4.638 4.638 4.430 4.612 710 +0.00(+0.01%)
Oct 04, 2016 4.742 4.942 4.612 4.612 4,390 -0.25(-5.18%)
Oct 03, 2016 4.820 5.035 4.725 4.864 7,892 -0.17(-3.45%)
Sep 30, 2016 4.690 5.211 4.690 5.038 11,239 +0.38(+8.21%)
Sep 29, 2016 4.742 5.255 4.647 4.655 36,181 +0.24(+5.51%)
Sep 28, 2016 4.412 4.720 4.378 4.412 3,604 -0.29(-6.19%)
Sep 27, 2016 4.720 4.720 4.606 4.703 9,264 +0.00(+0.04%)
Sep 26, 2016 4.694 4.720 4.694 4.701 8,639 +0.01(+0.14%)
Sep 23, 2016 4.712 4.712 4.668 4.695 2,708 +0.03(+0.74%)
Sep 22, 2016 4.703 4.703 4.660 4.660 593 +0.09(+1.89%)
Sep 21, 2016 4.720 4.720 4.565 4.574 816 +0.02(+0.52%)
Sep 20, 2016 4.531 4.709 4.522 4.550 5,161 -0.15(-3.26%)
Sep 19, 2016 4.703 4.703 4.703 4.703 131 -0.02(-0.37%)
Sep 16, 2016 4.652 4.720 4.367 4.720 7,191 +0.05(+1.11%)
Sep 15, 2016 4.660 4.720 4.341 4.669 1,318 +0.00(+0.00%)
Sep 14, 2016 4.738 4.738 4.643 4.669 4,363 -0.06(-1.28%)
Sep 13, 2016 4.720 4.738 4.600 4.729 16,454 +0.12(+2.62%)
Sep 12, 2016 4.617 4.781 4.591 4.608 42,034 -0.02(-0.37%)
Sep 09, 2016 4.428 4.626 4.367 4.626 6,467 +0.20(+4.47%)
Sep 08, 2016 4.273 4.453 4.273 4.428 3,178 +0.18(+4.26%)
Sep 07, 2016 4.221 4.591 4.221 4.247 2,974 +0.04(+1.02%)
Sep 06, 2016 4.548 4.703 4.204 4.204 8,863 -0.33(-7.22%)
Sep 02, 2016 4.393 4.531 4.531 4.531 5,920 +0.16(+3.75%)
Sep 01, 2016 4.339 4.367 4.339 4.367 1,436 +0.15(+3.47%)
Aug 31, 2016 4.221 4.221 4.221 4.221 609 +0.04(+1.03%)
Aug 30, 2016 4.178 4.178 4.178 4.178 287 -0.04(-1.02%)
Aug 29, 2016 4.221 4.273 4.221 4.221 3,204 +0.00(+0.00%)
Aug 26, 2016 4.229 4.229 4.221 4.221 1,281 -0.01(-0.20%)
Aug 25, 2016 4.229 4.229 4.229 4.229 270 +0.00(+0.00%)
Aug 24, 2016 4.238 4.238 4.215 4.229 3,914 -0.01(-0.20%)
Aug 23, 2016 4.229 4.290 4.143 4.238 5,636 -0.05(-1.20%)
Aug 22, 2016 4.316 4.333 4.290 4.290 8,076 -0.05(-1.19%)
Aug 19, 2016 4.307 4.341 4.307 4.341 968 +0.00(+0.07%)
Aug 18, 2016 4.359 4.359 4.281 4.338 3,186 -0.02(-0.46%)
Aug 17, 2016 4.488 4.496 4.354 4.359 1,880 -0.14(-3.06%)
Aug 16, 2016 4.505 4.527 4.419 4.496 5,406 -0.01(-0.19%)
Aug 15, 2016 4.414 4.505 4.350 4.505 2,904 +0.00(+0.00%)
Aug 12, 2016 4.385 4.505 4.385 4.505 639 -0.01(-0.19%)
Aug 11, 2016 4.522 4.522 4.505 4.514 2,591 -0.01(-0.19%)
Aug 10, 2016 4.393 4.561 4.393 4.522 1,189 +0.09(+1.94%)
Aug 09, 2016 4.677 4.677 4.376 4.436 2,293 -0.20(-4.29%)
Aug 08, 2016 4.467 4.677 4.376 4.635 1,436 +0.04(+0.95%)
Aug 05, 2016 4.772 4.772 4.565 4.591 8,826 -0.20(-4.14%)
Aug 04, 2016 4.686 4.822 4.686 4.789 1,101 +0.22(+4.71%)
Aug 03, 2016 4.995 4.995 4.725 4.574 3,527 -0.14(-2.87%)
Aug 02, 2016 4.832 4.832 4.462 4.709 1,974 -0.12(-2.53%)
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.