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 (%)
Feb 28, 2017 8.048 8.048 7.567 7.698 5,883 -0.35(-4.35%)
Feb 27, 2017 7.392 8.092 7.217 8.048 23,910 +0.26(+3.37%)
Feb 24, 2017 7.786 7.873 7.655 7.786 11,387 +0.04(+0.56%)
Feb 23, 2017 8.442 8.575 7.179 7.742 33,649 -0.83(-9.69%)
Feb 22, 2017 8.573 8.836 8.534 8.573 14,566 -0.17(-2.00%)
Feb 21, 2017 8.442 8.748 8.223 8.748 29,041 +0.44(+5.26%)
Feb 17, 2017 8.311 8.311 8.311 0 +0.17(+2.15%)
Feb 16, 2017 7.917 8.267 7.917 8.136 18,005 -0.04(-0.53%)
Feb 15, 2017 8.836 8.836 6.780 8.179 88,494 -0.87(-9.66%)
Feb 14, 2017 9.492 10.02 8.004 9.054 52,423 -0.26(-2.82%)
Feb 13, 2017 8.748 10.06 8.748 9.317 58,354 +0.66(+7.58%)
Feb 10, 2017 8.311 8.704 8.187 8.661 31,260 +0.48(+5.88%)
Feb 09, 2017 8.092 8.179 8.048 8.179 15,165 +0.13(+1.63%)
Feb 08, 2017 8.092 8.092 7.868 8.048 16,542 +0.13(+1.66%)
Feb 07, 2017 7.786 7.961 7.742 7.917 37,389 +0.22(+2.84%)
Feb 06, 2017 7.436 7.747 7.173 7.698 18,119 +0.35(+4.76%)
Feb 03, 2017 6.692 7.961 6.649 7.348 39,651 +0.83(+12.75%)
Feb 02, 2017 6.430 6.736 6.408 6.517 13,952 +0.17(+2.76%)
Feb 01, 2017 6.561 6.561 6.299 6.342 38,177 -0.22(-3.33%)
Jan 31, 2017 6.474 6.561 6.430 6.561 9,244 +0.09(+1.35%)
Jan 30, 2017 6.474 6.474 6.423 6.474 2,810 +0.00(+0.00%)
Jan 27, 2017 6.517 6.517 6.364 6.474 14,725 -0.02(-0.34%)
Jan 26, 2017 6.386 6.517 6.347 6.495 18,585 +0.20(+3.12%)
Jan 25, 2017 6.211 6.299 6.211 6.299 7,772 +0.09(+1.41%)
Jan 24, 2017 6.172 6.299 6.172 6.211 19,214 +0.02(+0.35%)
Jan 23, 2017 6.299 6.342 6.080 6.189 17,416 -0.02(-0.35%)
Jan 20, 2017 6.255 6.386 6.036 6.211 20,887 -0.04(-0.70%)
Jan 19, 2017 5.424 6.386 5.424 6.255 59,204 +0.87(+16.26%)
Jan 18, 2017 5.293 5.380 5.249 5.380 16,540 +0.13(+2.50%)
Jan 17, 2017 6.124 6.124 4.986 5.249 35,371 -0.70(-11.76%)
Jan 13, 2017 5.949 5.949 5.949 0 +0.00(+0.00%)
Jan 12, 2017 6.036 6.036 5.817 5.949 6,173 -0.09(-1.45%)
Jan 11, 2017 5.839 6.124 5.839 6.036 9,521 +0.16(+2.66%)
Jan 10, 2017 5.905 5.905 5.861 5.880 1,770 +0.02(+0.31%)
Jan 09, 2017 6.036 6.036 5.855 5.861 6,431 -0.07(-1.11%)
Jan 06, 2017 5.992 5.992 5.905 5.927 10,788 +0.02(+0.37%)
Jan 05, 2017 5.992 5.992 5.817 5.905 8,782 +0.22(+3.85%)
Jan 04, 2017 5.511 5.949 5.511 5.686 7,614 +0.17(+3.17%)
Jan 03, 2017 5.380 5.511 5.336 5.511 5,314 +0.13(+2.44%)
Dec 30, 2016 5.380 5.380 5.380 0 +0.26(+5.13%)
Dec 29, 2016 5.765 5.861 5.118 5.118 57,599 -0.66(-11.36%)
Dec 28, 2016 5.817 5.869 5.686 5.774 20,975 +0.30(+5.52%)
Dec 27, 2016 5.472 5.732 5.428 5.472 5,395 +0.04(+0.80%)
Dec 23, 2016 5.428 5.428 5.428 0 +0.04(+0.81%)
Dec 22, 2016 5.168 5.472 5.168 5.385 1,724 -0.09(-1.59%)
Dec 21, 2016 5.646 5.646 5.211 5.472 12,221 -0.09(-1.56%)
Dec 20, 2016 5.377 5.559 5.377 5.559 8,803 +0.13(+2.40%)
Dec 19, 2016 5.428 5.472 5.095 5.428 19,114 +0.26(+5.04%)
Dec 16, 2016 5.436 5.472 5.168 5.168 13,318 -0.22(-4.03%)
Dec 15, 2016 5.267 5.472 5.255 5.385 10,106 +0.13(+2.48%)
Dec 14, 2016 5.515 5.646 5.211 5.255 10,138 -0.22(-3.97%)
Dec 13, 2016 5.472 5.732 5.472 5.472 8,361 -0.09(-1.56%)
Dec 12, 2016 5.732 5.906 5.559 5.559 9,660 -0.17(-3.03%)
Dec 09, 2016 6.036 6.036 5.472 5.732 10,229 -0.35(-5.71%)
Dec 08, 2016 6.089 6.275 5.950 6.080 11,712 -0.13(-2.10%)
Dec 07, 2016 5.906 6.688 5.906 6.210 25,590 +0.30(+5.15%)
Dec 06, 2016 5.950 5.950 5.863 5.906 8,988 +0.22(+3.82%)
Dec 05, 2016 5.950 5.950 5.602 5.689 16,841 +0.04(+0.77%)
Dec 02, 2016 5.993 5.993 5.646 5.646 3,380 +0.17(+3.17%)
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.