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, 2023 0.7800 0.8300 0.7315 0.8290 28,930 +0.06(+7.15%)
Oct 30, 2023 0.8300 0.8300 0.7315 0.7737 5,128 -0.05(-6.44%)
Oct 27, 2023 0.7700 0.8293 0.7700 0.8270 11,631 +0.08(+10.27%)
Oct 26, 2023 0.7038 0.8400 0.7038 0.7500 80,264 +0.01(+1.17%)
Oct 25, 2023 0.7576 0.7900 0.7413 0.7413 3,510 +0.04(+5.00%)
Oct 24, 2023 0.7686 0.7686 0.6810 0.7060 16,358 +0.03(+3.82%)
Oct 23, 2023 0.8000 0.8000 0.6039 0.6800 125,430 -0.11(-13.95%)
Oct 20, 2023 0.8210 0.8500 0.7812 0.7902 24,315 -0.06(-7.04%)
Oct 19, 2023 0.8000 0.8670 0.7861 0.8500 23,772 +0.06(+7.42%)
Oct 18, 2023 0.7870 0.8000 0.7824 0.7913 11,840 +0.00(+0.55%)
Oct 17, 2023 0.8000 0.8600 0.7712 0.7870 25,832 -0.02(-2.48%)
Oct 16, 2023 0.8299 0.8514 0.8000 0.8070 23,144 +0.01(+0.88%)
Oct 13, 2023 0.8110 0.8290 0.8000 0.8000 9,988 -0.04(-4.76%)
Oct 12, 2023 0.8309 0.8400 0.8110 0.8400 6,353 +0.00(+0.00%)
Oct 11, 2023 0.8400 0.8670 0.8400 0.8400 3,177 +0.01(+0.62%)
Oct 10, 2023 0.8200 0.8400 0.8200 0.8348 2,282 +0.01(+1.80%)
Oct 09, 2023 0.8500 0.8500 0.8200 0.8200 4,183 -0.01(-1.54%)
Oct 06, 2023 0.8331 0.8331 0.8328 0.8328 4,533 -0.01(-1.50%)
Oct 05, 2023 0.8500 0.8500 0.8205 0.8455 15,077 +0.00(+0.58%)
Oct 04, 2023 0.8519 0.8519 0.8370 0.8406 17,500 +0.00(+0.31%)
Oct 03, 2023 0.8601 0.8656 0.8310 0.8380 16,823 -0.03(-3.23%)
Oct 02, 2023 0.8651 0.8770 0.8511 0.8660 12,582 -0.01(-0.61%)
Sep 29, 2023 0.8711 0.8900 0.8510 0.8713 27,366 +0.01(+0.61%)
Sep 28, 2023 0.8653 0.9154 0.8653 0.8660 37,482 +0.00(+0.08%)
Sep 27, 2023 0.9000 0.9200 0.8615 0.8653 11,324 -0.01(-1.11%)
Sep 26, 2023 0.9000 0.9300 0.8735 0.8750 11,042 +0.00(+0.15%)
Sep 25, 2023 0.8913 0.8737 0.8737 0.8737 20,363 -0.02(-1.83%)
Sep 22, 2023 0.9000 0.9600 0.8703 0.8900 31,419 -0.04(-3.78%)
Sep 21, 2023 0.8812 0.9250 0.8812 0.9250 954 +0.04(+5.03%)
Sep 20, 2023 0.9500 0.9600 0.8615 0.8807 40,964 -0.05(-5.30%)
Sep 19, 2023 0.9300 0.9300 0.9000 0.9300 586 +0.01(+0.65%)
Sep 18, 2023 0.9000 0.9624 0.8805 0.9240 22,657 +0.05(+5.90%)
Sep 15, 2023 0.9000 0.9000 0.8707 0.8725 73,459 -0.05(-5.02%)
Sep 14, 2023 0.9498 0.9949 0.8930 0.9186 48,749 +0.03(+3.95%)
Sep 13, 2023 0.9122 0.9561 0.8729 0.8837 53,100 -0.03(-3.12%)
Sep 12, 2023 0.9200 1.000 0.9043 0.9122 4,755 +0.00(+0.24%)
Sep 11, 2023 0.9500 0.9510 0.9015 0.9100 23,206 -0.04(-4.23%)
Sep 08, 2023 0.9502 0.9600 0.9502 0.9502 3,244 +0.00(+0.00%)
Sep 07, 2023 0.9800 0.9800 0.9502 0.9502 3,675 -0.00(-0.02%)
Sep 06, 2023 0.9502 0.9711 0.9502 0.9504 7,685 +0.00(+0.01%)
Sep 05, 2023 0.9502 0.9778 0.9502 0.9503 27,205 -0.02(-2.03%)
Sep 01, 2023 0.9812 1.070 0.9698 0.9700 25,752 -0.01(-1.02%)
Aug 31, 2023 1.040 1.150 0.9712 0.9800 21,923 -0.03(-2.97%)
Aug 30, 2023 1.000 1.170 1.000 1.010 11,748 +0.01(+1.00%)
Aug 29, 2023 1.020 1.070 0.9900 1.000 20,531 -0.06(-5.66%)
Aug 28, 2023 1.070 1.130 1.030 1.060 14,897 +0.03(+2.91%)
Aug 25, 2023 1.030 1.040 0.9850 1.030 38,670 +0.02(+1.98%)
Aug 24, 2023 0.9900 1.030 0.9800 1.010 18,986 +0.03(+3.06%)
Aug 23, 2023 0.9900 1.020 0.9500 0.9800 46,090 -0.11(-10.09%)
Aug 22, 2023 1.030 1.090 0.9800 1.090 26,319 +0.07(+6.86%)
Aug 21, 2023 1.050 1.139 1.010 1.020 85,880 -0.10(-8.93%)
Aug 18, 2023 1.180 1.180 1.120 1.120 31,789 -0.08(-6.67%)
Aug 17, 2023 1.230 1.240 1.190 1.200 33,054 -0.02(-1.64%)
Aug 16, 2023 1.250 1.280 1.177 1.220 20,945 -0.05(-3.94%)
Aug 15, 2023 1.250 1.280 1.240 1.270 18,428 +0.02(+1.60%)
Aug 14, 2023 1.110 1.270 1.100 1.250 207,621 +0.16(+14.68%)
Aug 11, 2023 1.120 1.121 1.090 1.090 54,993 -0.03(-2.68%)
Aug 10, 2023 1.150 1.150 1.080 1.120 50,285 +0.03(+2.28%)
Aug 09, 2023 1.010 1.130 1.000 1.095 317,271 +0.09(+9.50%)
Aug 08, 2023 1.000 1.040 0.9850 1.000 52,441 +0.00(+0.00%)
Aug 07, 2023 0.9900 1.020 0.9520 1.000 36,761 -0.01(-0.99%)
Aug 04, 2023 0.9601 1.040 0.9501 1.010 23,812 +0.03(+3.06%)
Aug 03, 2023 0.9553 1.060 0.9553 0.9800 59,462 -0.00(-0.16%)
Aug 02, 2023 0.9711 0.9816 0.9600 0.9816 11,038 +0.02(+2.25%)
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.