Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beasley Broadcast Group (NQ: BBGI )

11.31 +0.51 (+4.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 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 (%)
Dec 29, 2006 6.445 7.212 6.445 7.197 24,974 +0.08(+1.16%)
Dec 28, 2006 7.144 7.189 7.084 7.114 18,511 +0.02(+0.32%)
Dec 27, 2006 7.084 7.106 7.084 7.091 7,047 +0.02(+0.32%)
Dec 26, 2006 7.001 7.076 7.001 7.069 9,840 +0.04(+0.53%)
Dec 22, 2006 7.076 7.136 6.715 7.031 17,945 +0.02(+0.21%)
Dec 21, 2006 6.964 7.069 6.956 7.016 35,176 +0.25(+3.67%)
Dec 20, 2006 6.317 6.873 6.317 6.768 20,991 +0.44(+7.02%)
Dec 19, 2006 6.354 6.354 6.324 6.324 18,656 +0.02(+0.24%)
Dec 18, 2006 6.046 6.309 6.046 6.309 14,428 +0.25(+4.09%)
Dec 15, 2006 6.008 6.114 5.978 6.061 30,220 +0.06(+1.00%)
Dec 14, 2006 5.775 6.015 5.768 6.001 16,878 +0.18(+3.10%)
Dec 13, 2006 5.903 6.054 5.693 5.821 19,877 -0.10(-1.65%)
Dec 12, 2006 6.046 6.046 5.760 5.918 22,824 +0.15(+2.61%)
Dec 11, 2006 5.392 5.768 5.377 5.768 27,914 +0.39(+7.27%)
Dec 08, 2006 5.384 5.392 5.339 5.377 37,958 +0.01(+0.14%)
Dec 07, 2006 5.264 5.377 5.264 5.369 35,771 +0.09(+1.71%)
Dec 06, 2006 5.317 5.324 5.279 5.279 22,816 -0.05(-0.99%)
Dec 05, 2006 5.332 5.339 5.302 5.332 34,772 +0.02(+0.42%)
Dec 04, 2006 5.302 5.339 5.264 5.309 13,522 +0.04(+0.71%)
Dec 01, 2006 5.369 5.377 5.264 5.272 15,533 -0.08(-1.41%)
Nov 30, 2006 5.317 5.347 5.264 5.347 48,137 +0.08(+1.43%)
Nov 29, 2006 5.347 5.354 5.264 5.272 71,656 +0.00(+0.00%)
Nov 28, 2006 5.392 5.414 5.272 5.272 51,882 -0.02(-0.43%)
Nov 27, 2006 5.399 5.422 5.272 5.294 130,622 -0.09(-1.68%)
Nov 24, 2006 5.317 5.384 5.317 5.384 11,569 +0.09(+1.70%)
Nov 22, 2006 5.324 5.339 5.226 5.294 27,119 +0.03(+0.57%)
Nov 21, 2006 5.324 5.678 5.264 5.264 67,725 +0.04(+0.72%)
Nov 20, 2006 5.234 5.249 5.219 5.226 26,571 -0.02(-0.29%)
Nov 17, 2006 5.189 5.241 5.189 5.241 26,180 +0.02(+0.29%)
Nov 16, 2006 5.226 5.264 5.226 5.226 14,789 -0.01(-0.14%)
Nov 15, 2006 5.234 5.264 5.226 5.234 18,650 +0.02(+0.43%)
Nov 14, 2006 5.249 5.249 5.189 5.211 11,768 -0.08(-1.42%)
Nov 13, 2006 5.279 5.302 5.219 5.287 49,772 -0.01(-0.14%)
Nov 10, 2006 5.286 5.302 5.279 5.294 13,696 +0.01(+0.14%)
Nov 09, 2006 5.249 5.302 5.249 5.287 48,867 +0.08(+1.44%)
Nov 08, 2006 5.339 5.377 5.189 5.211 23,602 -0.12(-2.26%)
Nov 07, 2006 5.264 5.369 5.234 5.332 20,300 +0.09(+1.72%)
Nov 06, 2006 5.241 5.241 5.241 5.241 1,864 +0.02(+0.29%)
Nov 03, 2006 5.302 5.324 5.189 5.226 43,495 -0.10(-1.84%)
Nov 02, 2006 5.159 5.324 5.159 5.324 24,999 +0.18(+3.51%)
Nov 01, 2006 5.339 5.339 5.136 5.144 43,676 -0.09(-1.72%)
Oct 31, 2006 5.264 5.272 5.234 5.234 22,539 -0.07(-1.28%)
Oct 30, 2006 5.151 5.339 5.151 5.302 70,342 +0.08(+1.44%)
Oct 27, 2006 5.196 5.249 5.189 5.226 11,811 +0.03(+0.58%)
Oct 26, 2006 5.369 5.490 5.159 5.196 24,368 -0.03(-0.58%)
Oct 25, 2006 5.294 5.369 5.226 5.226 21,912 -0.08(-1.56%)
Oct 24, 2006 5.211 5.354 5.174 5.309 22,011 +0.05(+0.86%)
Oct 23, 2006 5.211 5.272 5.181 5.264 17,006 +0.08(+1.45%)
Oct 20, 2006 5.181 5.189 5.151 5.189 6,478 +0.04(+0.73%)
Oct 19, 2006 5.189 5.189 5.151 5.151 16,634 -0.03(-0.58%)
Oct 18, 2006 5.189 5.189 5.166 5.181 13,696 -0.02(-0.43%)
Oct 17, 2006 5.121 5.204 5.091 5.204 15,702 +0.07(+1.32%)
Oct 16, 2006 5.136 5.257 5.136 5.136 22,775 -0.04(-0.73%)
Oct 13, 2006 5.189 5.234 5.121 5.174 34,324 -0.01(-0.15%)
Oct 12, 2006 5.136 5.235 5.121 5.181 27,743 +0.03(+0.58%)
Oct 11, 2006 5.166 5.219 5.106 5.151 18,917 +0.00(+0.00%)
Oct 10, 2006 5.219 5.219 5.151 5.151 70,617 -0.05(-0.87%)
Oct 09, 2006 5.151 5.196 5.151 5.196 12,636 +0.01(+0.14%)
Oct 06, 2006 5.189 5.234 5.189 5.189 10,934 +0.00(+0.00%)
Oct 05, 2006 5.129 5.189 5.122 5.189 26,267 +0.06(+1.17%)
Oct 04, 2006 5.181 5.181 5.114 5.129 47,838 -0.02(-0.44%)
Oct 03, 2006 5.369 5.414 5.106 5.151 186,999 -0.26(-4.86%)
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.