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

Beasley Broadcast Group (NQ: BBGI )

0.6900 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 9, 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 (%)
Nov 29, 2019 2.730 2.732 2.704 2.718 18,566 +0.01(+0.53%)
Nov 27, 2019 2.838 2.853 2.704 2.704 70,824 -0.12(-4.41%)
Nov 26, 2019 2.886 2.895 2.799 2.828 44,844 -0.05(-1.67%)
Nov 25, 2019 2.780 2.886 2.780 2.876 17,098 +0.10(+3.45%)
Nov 22, 2019 2.790 2.838 2.751 2.780 25,137 -0.03(-1.02%)
Nov 21, 2019 2.771 2.828 2.742 2.809 9,601 +0.03(+1.03%)
Nov 20, 2019 2.857 2.876 2.751 2.780 16,026 -0.06(-2.03%)
Nov 19, 2019 2.809 2.838 2.780 2.838 16,768 +0.00(+0.00%)
Nov 18, 2019 2.905 2.905 2.828 2.838 24,476 -0.05(-1.82%)
Nov 15, 2019 2.876 2.934 2.825 2.890 22,634 +0.05(+1.86%)
Nov 14, 2019 2.809 2.847 2.790 2.838 23,511 +0.03(+1.02%)
Nov 13, 2019 2.790 2.828 2.751 2.809 25,658 +0.00(+0.00%)
Nov 12, 2019 2.828 2.828 2.799 2.809 25,819 +0.00(+0.00%)
Nov 11, 2019 2.704 2.828 2.704 2.809 18,499 +0.11(+3.90%)
Nov 08, 2019 2.780 2.828 2.694 2.704 52,466 -0.08(-2.76%)
Nov 07, 2019 2.761 2.828 2.684 2.780 56,741 +0.05(+1.75%)
Nov 06, 2019 2.776 2.776 2.686 2.732 47,783 -0.07(-2.40%)
Nov 05, 2019 2.732 2.809 2.732 2.799 13,199 +0.05(+1.74%)
Nov 04, 2019 2.732 2.766 2.713 2.751 25,772 +0.03(+1.06%)
Nov 01, 2019 2.732 2.776 2.723 2.723 33,482 -0.04(-1.39%)
Oct 31, 2019 2.742 2.780 2.732 2.761 20,947 +0.02(+0.70%)
Oct 30, 2019 2.771 2.780 2.732 2.742 33,704 -0.01(-0.35%)
Oct 29, 2019 2.780 2.828 2.751 2.751 48,732 -0.03(-1.03%)
Oct 28, 2019 2.799 2.867 2.780 2.780 12,208 -0.03(-1.02%)
Oct 25, 2019 2.838 2.867 2.799 2.809 14,185 -0.05(-1.68%)
Oct 24, 2019 2.809 2.857 2.790 2.857 17,131 +0.08(+2.76%)
Oct 23, 2019 2.809 2.857 2.780 2.780 7,647 -0.01(-0.34%)
Oct 22, 2019 2.876 2.876 2.771 2.790 17,788 -0.05(-1.69%)
Oct 21, 2019 2.828 2.876 2.828 2.838 32,129 +0.02(+0.68%)
Oct 18, 2019 2.819 2.819 2.799 2.819 16,897 +0.01(+0.34%)
Oct 17, 2019 2.819 2.838 2.780 2.809 14,757 +0.00(+0.00%)
Oct 16, 2019 2.780 2.838 2.771 2.809 45,893 +0.03(+1.03%)
Oct 15, 2019 2.809 2.809 2.771 2.780 14,891 -0.04(-1.36%)
Oct 14, 2019 2.809 2.857 2.780 2.819 8,703 +0.04(+1.38%)
Oct 11, 2019 2.780 2.828 2.771 2.780 14,915 -0.01(-0.34%)
Oct 10, 2019 2.790 2.808 2.761 2.790 20,752 +0.03(+1.04%)
Oct 09, 2019 2.780 2.799 2.761 2.761 14,395 -0.04(-1.37%)
Oct 08, 2019 2.790 2.819 2.761 2.799 30,937 +0.02(+0.69%)
Oct 07, 2019 2.857 2.857 2.780 2.780 41,571 -0.06(-2.03%)
Oct 04, 2019 2.867 2.905 2.838 2.838 24,303 -0.04(-1.33%)
Oct 03, 2019 2.886 2.895 2.867 2.876 17,001 +0.00(+0.00%)
Oct 02, 2019 2.914 2.943 2.876 2.876 21,169 -0.09(-2.91%)
Oct 01, 2019 2.953 2.972 2.934 2.962 8,561 -0.01(-0.32%)
Sep 30, 2019 2.914 2.972 2.867 2.972 26,125 +0.03(+0.98%)
Sep 27, 2019 2.953 2.953 2.905 2.943 27,328 -0.01(-0.32%)
Sep 26, 2019 2.943 2.962 2.906 2.953 17,617 +0.00(+0.00%)
Sep 25, 2019 2.962 2.962 2.936 2.953 7,839 +0.06(+1.95%)
Sep 24, 2019 2.915 2.962 2.877 2.896 31,844 -0.01(-0.32%)
Sep 23, 2019 2.896 2.925 2.877 2.906 19,013 +0.02(+0.65%)
Sep 20, 2019 2.877 3.000 2.849 2.887 61,056 +0.00(+0.00%)
Sep 19, 2019 2.962 3.000 2.877 2.887 41,134 -0.08(-2.55%)
Sep 18, 2019 2.953 3.003 2.943 2.962 34,321 -0.01(-0.32%)
Sep 17, 2019 2.943 3.000 2.915 2.972 47,049 +0.08(+2.94%)
Sep 16, 2019 2.896 2.953 2.868 2.887 24,229 +0.01(+0.33%)
Sep 13, 2019 2.896 2.915 2.840 2.877 14,522 -0.03(-0.97%)
Sep 12, 2019 2.887 2.925 2.885 2.906 9,222 +0.05(+1.65%)
Sep 11, 2019 2.906 2.953 2.858 2.858 5,704 -0.03(-0.98%)
Sep 10, 2019 2.877 2.962 2.875 2.887 23,147 +0.03(+1.10%)
Sep 09, 2019 2.833 2.858 2.833 2.855 16,555 +0.04(+1.56%)
Sep 06, 2019 2.792 2.821 2.783 2.811 14,840 +0.02(+0.68%)
Sep 05, 2019 2.830 2.865 2.750 2.792 52,948 -0.05(-1.66%)
Sep 04, 2019 2.859 2.874 2.821 2.840 39,018 -0.01(-0.33%)
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.