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

Beasley Broadcast Group (NQ: BBGI )

12.58 -0.62 (-4.70%)
Streaming Delayed Price Updated: 12:46 PM EDT, Oct 31, 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 (%)
Mar 31, 2010 4.160 4.200 4.145 4.150 3,059 -0.03(-0.72%)
Mar 30, 2010 4.180 4.200 4.170 4.180 1,963 +0.15(+3.72%)
Mar 29, 2010 3.880 4.030 3.880 4.030 2,356 +0.23(+6.05%)
Mar 26, 2010 3.990 3.990 3.800 3.800 1,600 -0.21(-5.24%)
Mar 25, 2010 3.750 4.010 3.750 4.010 1,019 +0.26(+6.93%)
Mar 24, 2010 3.570 4.055 3.570 3.750 3,800 -0.31(-7.64%)
Mar 22, 2010 4.060 4.060 4.060 4.060 0 -0.29(-6.67%)
Mar 19, 2010 4.350 4.350 4.350 4.350 106 +0.30(+7.41%)
Mar 17, 2010 4.050 4.050 4.050 4.050 0 +0.14(+3.58%)
Mar 16, 2010 3.760 4.000 3.760 3.910 11,851 +0.14(+3.71%)
Mar 15, 2010 3.600 3.770 3.600 3.770 449 -0.19(-4.80%)
Mar 12, 2010 4.000 4.000 3.960 3.960 5,729 -0.03(-0.75%)
Mar 11, 2010 3.805 4.000 3.805 3.990 2,984 +0.03(+0.76%)
Mar 10, 2010 3.820 4.000 3.820 3.960 6,591 -0.03(-0.75%)
Mar 09, 2010 4.000 4.000 3.990 3.990 1,058 -0.01(-0.25%)
Mar 08, 2010 3.680 4.050 3.680 4.000 18,700 +0.04(+1.01%)
Mar 05, 2010 3.980 4.410 3.820 3.960 28,399 -0.04(-1.00%)
Mar 04, 2010 3.710 4.000 3.600 4.000 3,330 +0.35(+9.59%)
Mar 03, 2010 3.970 4.000 3.650 3.650 1,100 -0.34(-8.52%)
Mar 02, 2010 4.140 4.140 3.990 3.990 6,700 +0.04(+1.01%)
Mar 01, 2010 3.740 3.970 3.740 3.950 778 +0.25(+6.76%)
Feb 26, 2010 3.587 3.720 3.587 3.700 2,676 -0.36(-8.87%)
Feb 23, 2010 3.810 4.060 4.060 4.060 700 +0.26(+6.84%)
Feb 22, 2010 3.900 4.000 3.630 3.800 2,499 -0.21(-5.24%)
Feb 19, 2010 3.900 4.010 3.900 4.010 200 +0.13(+3.24%)
Feb 18, 2010 3.730 3.884 3.730 3.884 2,098 +0.13(+3.57%)
Feb 17, 2010 3.610 3.750 3.610 3.750 400 +0.20(+5.63%)
Feb 16, 2010 3.750 3.750 3.550 3.550 3,376 -0.20(-5.33%)
Feb 12, 2010 3.430 3.750 3.750 3.750 1,600 +0.07(+1.90%)
Feb 11, 2010 3.450 3.680 3.450 3.680 511 +0.24(+6.98%)
Feb 10, 2010 3.730 3.730 3.440 3.440 200 +0.01(+0.29%)
Feb 09, 2010 3.400 3.440 3.400 3.430 2,252 -0.15(-4.19%)
Feb 08, 2010 3.650 3.660 3.480 3.580 4,563 +0.07(+1.99%)
Feb 05, 2010 3.430 3.540 3.400 3.510 1,710 -0.09(-2.50%)
Feb 04, 2010 3.600 3.600 3.600 3.600 1,720 +0.00(+0.14%)
Feb 03, 2010 3.310 3.595 3.310 3.595 1,528 +0.15(+4.20%)
Feb 01, 2010 3.590 3.450 3.450 3.450 500 -0.14(-3.90%)
Jan 29, 2010 3.680 3.680 3.370 3.590 2,866 -0.06(-1.64%)
Jan 28, 2010 3.640 3.650 3.640 3.650 700 +0.20(+5.80%)
Jan 26, 2010 3.450 3.450 3.450 3.450 0 +0.13(+3.92%)
Jan 25, 2010 3.320 3.320 3.290 3.320 300 +0.04(+1.22%)
Jan 22, 2010 3.250 3.280 3.250 3.280 200 -0.08(-2.38%)
Jan 21, 2010 3.290 3.430 3.260 3.360 3,300 -0.06(-1.75%)
Jan 20, 2010 3.390 3.420 3.390 3.420 2,387 +0.02(+0.59%)
Jan 19, 2010 3.460 3.460 3.250 3.400 4,223 -0.06(-1.73%)
Jan 15, 2010 3.410 3.460 3.460 3.460 6,000 +0.07(+2.06%)
Jan 13, 2010 3.520 3.390 3.390 3.390 5,300 -0.20(-5.57%)
Jan 12, 2010 3.280 3.590 3.280 3.590 701 +0.37(+11.49%)
Jan 11, 2010 3.370 3.510 3.220 3.220 5,423 -0.28(-8.00%)
Jan 08, 2010 3.400 3.590 3.330 3.500 9,590 +0.10(+2.94%)
Jan 07, 2010 3.120 3.400 3.120 3.400 2,900 +0.29(+9.32%)
Jan 06, 2010 3.310 3.420 3.110 3.110 7,057 -0.29(-8.53%)
Jan 05, 2010 3.500 3.500 3.400 3.400 426 -0.10(-2.86%)
Jan 04, 2010 3.560 3.600 3.500 3.500 300 -0.07(-1.96%)
Dec 31, 2009 3.660 3.570 3.570 3.570 4,200 +0.16(+4.69%)
Dec 30, 2009 3.400 3.410 3.390 3.410 1,500 +0.09(+2.71%)
Dec 29, 2009 3.420 3.450 3.320 3.320 3,576 -0.13(-3.77%)
Dec 28, 2009 3.530 3.530 3.350 3.450 7,096 -0.16(-4.43%)
Dec 23, 2009 3.400 3.610 3.610 3.610 300 +0.23(+6.80%)
Dec 22, 2009 3.780 3.780 3.370 3.380 1,776 -0.44(-11.52%)
Dec 21, 2009 3.480 4.050 3.400 3.820 2,522 +0.37(+10.72%)
Dec 18, 2009 3.960 4.020 3.450 3.450 21,959 -0.27(-7.26%)
Dec 17, 2009 3.540 4.000 3.110 3.720 11,849 -0.26(-6.53%)
Dec 16, 2009 4.000 4.000 3.750 3.980 3,513 -0.02(-0.50%)
Dec 15, 2009 3.850 4.290 3.800 4.000 6,874 +0.12(+2.96%)
Dec 14, 2009 4.000 4.050 3.670 3.885 2,690 -0.12(-3.12%)
Dec 11, 2009 4.080 4.095 3.710 4.010 15,951 -0.34(-7.82%)
Dec 10, 2009 4.200 4.350 4.050 4.350 1,145 +0.19(+4.57%)
Dec 09, 2009 4.330 4.330 4.040 4.160 2,079 -0.19(-4.37%)
Dec 08, 2009 4.050 4.350 4.050 4.350 1,301 +0.35(+8.75%)
Dec 07, 2009 4.120 4.120 4.000 4.000 286 -0.20(-4.76%)
Dec 04, 2009 3.950 4.200 3.930 4.200 3,395 +0.30(+7.69%)
Dec 03, 2009 3.980 3.980 3.880 3.900 1,663 -0.08(-2.01%)
Dec 02, 2009 3.980 3.980 3.980 3.980 100 -0.02(-0.50%)
Dec 01, 2009 3.650 4.200 3.650 4.000 9,919 +0.38(+10.50%)
Nov 30, 2009 3.600 4.002 3.560 3.620 3,637 -0.62(-14.62%)
Nov 27, 2009 3.850 4.500 3.840 4.240 9,273 +0.24(+6.00%)
Nov 25, 2009 3.145 4.000 3.145 4.000 8,969 +0.90(+29.03%)
Nov 24, 2009 3.190 3.520 2.840 3.100 9,595 -0.10(-3.13%)
Nov 23, 2009 3.610 3.610 3.200 3.200 4,608 -0.40(-11.11%)
Nov 20, 2009 3.520 3.600 3.265 3.600 923 +0.20(+5.88%)
Nov 19, 2009 3.610 3.610 3.400 3.400 1,300 -0.22(-6.08%)
Nov 18, 2009 3.460 3.620 3.277 3.620 3,697 +0.17(+4.93%)
Nov 17, 2009 3.600 3.600 3.350 3.450 539 -0.20(-5.48%)
Nov 16, 2009 3.650 3.650 3.650 3.650 270 +0.04(+1.11%)
Nov 13, 2009 3.550 3.715 3.250 3.610 4,589 +0.06(+1.69%)
Nov 12, 2009 3.200 3.747 3.200 3.550 3,471 +0.09(+2.60%)
Nov 11, 2009 3.440 3.570 3.300 3.460 2,750 +0.06(+1.76%)
Nov 10, 2009 3.410 3.410 3.400 3.400 600 -0.26(-7.10%)
Nov 09, 2009 3.440 3.660 3.440 3.660 300 +0.26(+7.64%)
Nov 06, 2009 3.510 3.510 3.400 3.400 600 -0.12(-3.41%)
Nov 05, 2009 3.570 3.570 3.510 3.520 700 -0.03(-0.85%)
Nov 04, 2009 3.400 3.560 3.300 3.550 3,495 +0.15(+4.41%)
Nov 03, 2009 3.400 3.400 3.400 3.400 532 -0.06(-1.73%)
Nov 02, 2009 3.400 3.460 3.400 3.460 1,985 +0.05(+1.47%)
Oct 30, 2009 3.500 3.500 3.400 3.410 8,286 -0.11(-3.12%)
Oct 29, 2009 3.490 3.570 3.490 3.520 4,695 +0.11(+3.23%)
Oct 28, 2009 3.670 3.690 3.410 3.410 500 -0.29(-7.84%)
Oct 27, 2009 3.540 3.700 3.540 3.700 564 +0.19(+5.41%)
Oct 26, 2009 3.660 3.690 3.510 3.510 300 -0.16(-4.36%)
Oct 23, 2009 3.670 3.670 3.420 3.670 1,100 +0.31(+9.23%)
Oct 22, 2009 3.660 3.690 3.360 3.360 833 -0.33(-8.94%)
Oct 21, 2009 3.540 3.690 3.300 3.690 6,701 +0.16(+4.53%)
Oct 20, 2009 3.330 3.530 3.330 3.530 240 +0.23(+6.97%)
Oct 19, 2009 3.320 3.320 3.300 3.300 1,501 +0.00(+0.00%)
Oct 16, 2009 3.480 3.490 3.300 3.300 627 -0.31(-8.59%)
Oct 15, 2009 3.610 3.610 3.450 3.610 2,050 +0.06(+1.69%)
Oct 14, 2009 3.480 3.630 3.400 3.550 1,552 +0.13(+3.80%)
Oct 13, 2009 3.450 3.450 3.420 3.420 200 -0.02(-0.58%)
Oct 12, 2009 3.480 3.520 3.440 3.440 1,200 -0.09(-2.55%)
Oct 09, 2009 3.450 3.530 3.450 3.530 1,600 +0.06(+1.73%)
Oct 08, 2009 3.540 3.540 3.257 3.470 500 +0.00(+0.00%)
Oct 07, 2009 3.310 3.540 3.260 3.470 5,520 +0.27(+8.44%)
Oct 06, 2009 3.060 3.650 3.060 3.200 5,367 -0.45(-12.33%)
Oct 05, 2009 3.540 3.690 3.250 3.650 4,900 +0.19(+5.49%)
Oct 02, 2009 3.450 3.550 3.210 3.460 4,609 -0.04(-1.16%)
Oct 01, 2009 3.510 3.510 3.500 3.501 4,297 -0.08(-2.22%)
Sep 29, 2009 3.580 3.580 3.580 3.580 0 +0.08(+2.29%)
Sep 28, 2009 3.450 3.700 3.260 3.500 5,197 +0.09(+2.64%)
Sep 25, 2009 3.010 3.450 3.010 3.410 2,700 +0.22(+6.90%)
Sep 24, 2009 3.400 3.400 3.190 3.190 1,200 -0.21(-6.18%)
Sep 23, 2009 3.050 3.414 2.980 3.400 9,280 +0.39(+12.96%)
Sep 22, 2009 3.350 3.350 3.010 3.010 1,900 -0.34(-10.15%)
Sep 21, 2009 3.260 3.450 3.260 3.350 3,114 +0.05(+1.52%)
Sep 18, 2009 3.650 3.650 3.300 3.300 12,437 -0.20(-5.71%)
Sep 17, 2009 3.625 3.625 3.500 3.500 2,162 -0.17(-4.63%)
Sep 16, 2009 3.600 3.880 3.510 3.670 5,301 -0.03(-0.81%)
Sep 15, 2009 3.450 3.790 3.450 3.700 2,501 +0.30(+8.82%)
Sep 14, 2009 3.320 3.810 3.100 3.400 7,954 +0.11(+3.34%)
Sep 11, 2009 3.340 3.340 3.290 3.290 700 -0.04(-1.15%)
Sep 10, 2009 3.110 3.370 3.000 3.328 1,800 +0.23(+7.36%)
Sep 09, 2009 2.800 3.160 2.800 3.100 3,181 +0.38(+13.97%)
Sep 08, 2009 3.010 3.320 2.720 2.720 17,765 -0.30(-9.95%)
Sep 04, 2009 3.190 3.190 3.020 3.021 1,000 -0.43(-12.45%)
Sep 03, 2009 3.540 3.630 3.350 3.450 2,600 +0.10(+2.99%)
Sep 02, 2009 3.330 3.350 3.290 3.350 700 -0.09(-2.62%)
Sep 01, 2009 3.050 3.490 3.050 3.440 912 -0.10(-2.82%)
Aug 31, 2009 3.010 3.700 3.010 3.540 8,323 +0.06(+1.72%)
Aug 28, 2009 3.100 3.490 3.070 3.480 3,720 -0.15(-4.13%)
Aug 27, 2009 3.590 3.700 3.500 3.630 1,700 +0.07(+1.97%)
Aug 26, 2009 3.980 3.980 3.475 3.560 2,651 -0.44(-11.00%)
Aug 25, 2009 3.990 4.000 3.710 4.000 8,349 +0.55(+15.94%)
Aug 24, 2009 3.490 3.720 3.450 3.450 5,004 +0.00(+0.00%)
Aug 21, 2009 3.390 3.450 3.380 3.450 2,500 +0.06(+1.77%)
Aug 20, 2009 3.330 3.390 3.300 3.390 4,198 +0.09(+2.73%)
Aug 19, 2009 3.700 3.710 3.020 3.300 14,404 -0.41(-11.05%)
Aug 18, 2009 3.540 3.710 3.500 3.710 3,180 +0.36(+10.75%)
Aug 17, 2009 3.370 3.370 3.300 3.350 1,100 -0.03(-0.89%)
Aug 14, 2009 3.270 3.570 3.270 3.380 1,567 +0.11(+3.37%)
Aug 13, 2009 3.200 3.420 3.200 3.270 4,226 +0.12(+3.81%)
Aug 12, 2009 3.670 3.700 3.150 3.150 8,500 -0.55(-14.86%)
Aug 11, 2009 3.340 3.700 3.270 3.700 7,896 +0.37(+11.11%)
Aug 10, 2009 2.900 3.330 2.900 3.330 6,868 +0.22(+7.07%)
Aug 07, 2009 3.430 3.430 3.100 3.110 2,751 -0.33(-9.59%)
Aug 06, 2009 2.880 3.460 2.790 3.440 12,179 +0.36(+11.69%)
Aug 05, 2009 2.920 3.080 2.890 3.080 3,177 +0.19(+6.57%)
Aug 03, 2009 2.720 2.890 2.890 2.890 2,200 -0.06(-2.03%)
Jul 31, 2009 2.910 2.950 2.790 2.950 6,283 +0.06(+2.08%)
Jul 30, 2009 2.950 2.980 2.890 2.890 5,700 +0.00(+0.00%)
Jul 29, 2009 2.700 3.100 2.700 2.890 4,897 +0.19(+7.03%)
Jul 28, 2009 2.920 4.490 2.290 2.700 37,595 +0.15(+5.88%)
Jul 27, 2009 2.580 2.710 2.550 2.550 17,158 -0.32(-11.15%)
Jul 24, 2009 2.860 3.010 2.860 2.870 20,677 +0.02(+0.70%)
Jul 23, 2009 3.210 3.330 2.740 2.850 35,141 -0.93(-24.60%)
Jul 22, 2009 3.760 3.880 3.270 3.780 33,600 +0.02(+0.53%)
Jul 21, 2009 3.570 4.120 3.440 3.760 49,884 +0.27(+7.74%)
Jul 20, 2009 2.900 3.810 2.900 3.490 45,698 +0.60(+20.76%)
Jul 17, 2009 2.330 3.050 2.220 2.890 43,393 +0.31(+12.02%)
Jul 16, 2009 2.210 2.600 2.210 2.580 15,043 +0.38(+17.27%)
Jul 15, 2009 2.230 2.260 2.150 2.200 33,811 -0.06(-2.65%)
Jul 14, 2009 2.380 2.380 2.230 2.260 27,960 -0.12(-5.04%)
Jul 13, 2009 2.380 2.380 2.380 2.380 200 +0.00(+0.00%)
Jul 10, 2009 2.230 2.380 2.230 2.380 3,961 -0.09(-3.64%)
Jul 09, 2009 2.570 2.570 2.470 2.470 400 -0.13(-5.00%)
Jul 08, 2009 2.500 2.600 2.480 2.600 18,848 +0.02(+0.78%)
Jul 07, 2009 2.260 2.615 2.260 2.580 19,111 +0.41(+18.89%)
Jul 06, 2009 2.110 2.190 2.070 2.170 4,200 +0.02(+0.93%)
Jul 02, 2009 2.150 2.220 2.150 2.150 1,378 -0.06(-2.71%)
Jul 01, 2009 2.200 2.210 2.180 2.210 546 +0.02(+0.91%)
Jun 30, 2009 2.150 2.220 2.120 2.190 2,691 +0.08(+3.79%)
Jun 29, 2009 2.500 2.540 1.990 2.110 62,231 -0.43(-16.93%)
Jun 26, 2009 2.710 2.710 2.200 2.540 17,279 -0.17(-6.27%)
Jun 25, 2009 2.490 2.710 1.880 2.710 55,439 +0.91(+50.56%)
Jun 24, 2009 1.920 1.950 1.800 1.800 11,500 -0.41(-18.57%)
Jun 23, 2009 2.480 2.480 2.200 2.210 1,200 -0.30(-11.94%)
Jun 19, 2009 2.200 2.510 2.510 2.510 3,200 +0.36(+16.74%)
Jun 18, 2009 2.240 2.350 2.150 2.150 1,914 -0.02(-0.92%)
Jun 17, 2009 2.190 2.210 2.170 2.170 1,134 +0.00(+0.00%)
Jun 16, 2009 2.204 2.220 2.170 2.170 1,967 -0.08(-3.56%)
Jun 15, 2009 2.400 2.400 2.210 2.250 1,011 -0.26(-10.36%)
Jun 11, 2009 2.510 2.510 2.170 2.510 4,152 +0.01(+0.40%)
Jun 10, 2009 2.500 2.500 2.500 2.500 200 -0.02(-0.79%)
Jun 09, 2009 2.450 2.520 2.450 2.520 1,100 +0.18(+7.69%)
Jun 08, 2009 2.340 2.350 2.330 2.340 2,000 +0.00(+0.00%)
Jun 03, 2009 2.350 2.420 2.340 2.340 400 -0.03(-1.27%)
Jun 02, 2009 2.660 2.660 2.370 2.370 3,930 -0.32(-11.90%)
Jun 01, 2009 2.660 2.690 2.370 2.690 3,813 +0.09(+3.46%)
May 29, 2009 2.360 2.600 2.300 2.600 2,537 +0.38(+17.12%)
May 28, 2009 2.290 2.290 2.220 2.220 200 -0.15(-6.33%)
May 27, 2009 2.350 2.370 2.090 2.370 1,100 +0.11(+4.87%)
May 26, 2009 2.250 2.500 1.950 2.260 11,204 +0.03(+1.34%)
May 22, 2009 2.270 2.270 2.210 2.230 400 +0.01(+0.45%)
May 21, 2009 2.480 2.480 2.220 2.220 5,423 -0.30(-11.90%)
May 20, 2009 2.490 2.570 2.470 2.520 2,168 -0.07(-2.70%)
May 19, 2009 2.550 2.790 2.340 2.590 6,597 +0.10(+4.02%)
May 18, 2009 2.390 2.710 2.390 2.490 4,889 -0.11(-4.23%)
May 15, 2009 2.700 2.870 2.250 2.600 12,152 +0.35(+15.56%)
May 14, 2009 2.660 2.660 2.160 2.250 6,344 -0.43(-16.04%)
May 13, 2009 2.300 2.680 2.090 2.680 3,000 +0.40(+17.54%)
May 12, 2009 2.230 2.450 2.100 2.280 4,500 -0.46(-16.79%)
May 11, 2009 2.520 2.987 2.510 2.740 5,481 +0.28(+11.20%)
May 08, 2009 2.320 2.950 2.260 2.464 9,600 +0.12(+5.30%)
May 07, 2009 2.360 2.500 2.330 2.340 24,500 -0.08(-3.38%)
May 06, 2009 2.350 2.460 2.350 2.422 2,307 -0.28(-10.30%)
May 05, 2009 2.410 2.700 2.290 2.700 1,370 +0.29(+12.03%)
May 04, 2009 2.410 2.650 2.270 2.410 2,027 +0.24(+11.06%)
May 01, 2009 2.430 2.650 2.100 2.170 5,700 -0.02(-0.91%)
Apr 30, 2009 2.130 2.620 2.080 2.190 8,730 -0.11(-4.79%)
Apr 28, 2009 2.290 2.300 2.300 2.300 1,100 +0.19(+9.01%)
Apr 27, 2009 2.370 2.370 2.110 2.110 200 -0.29(-12.09%)
Apr 24, 2009 2.400 2.400 2.400 2.400 1,200 -0.04(-1.64%)
Apr 23, 2009 2.210 2.520 2.210 2.440 2,839 +0.33(+15.64%)
Apr 22, 2009 2.110 2.110 2.110 2.110 100 -0.18(-7.86%)
Apr 21, 2009 2.270 2.290 2.270 2.290 300 -0.15(-6.15%)
Apr 20, 2009 2.070 2.440 2.070 2.440 3,941 +0.37(+17.87%)
Apr 17, 2009 2.120 2.278 2.030 2.070 960 -0.10(-4.61%)
Apr 16, 2009 2.280 2.410 2.010 2.170 1,500 -0.07(-3.13%)
Apr 15, 2009 2.730 2.730 1.910 2.240 4,262 -0.19(-7.82%)
Apr 14, 2009 2.380 2.750 1.900 2.430 3,100 +0.06(+2.53%)
Apr 13, 2009 2.120 2.700 2.020 2.370 2,500 -0.05(-2.07%)
Apr 09, 2009 2.400 2.820 1.900 2.420 7,327 +0.12(+5.22%)
Apr 08, 2009 2.240 2.300 2.220 2.300 3,500 +0.20(+9.53%)
Apr 07, 2009 2.239 2.239 2.050 2.100 2,300 -0.14(-6.25%)
Apr 06, 2009 2.090 2.240 2.090 2.240 726 +0.16(+7.69%)
Apr 03, 2009 2.500 2.500 2.080 2.080 4,908 -0.46(-18.11%)
Apr 02, 2009 2.170 2.540 2.170 2.540 700 +0.46(+22.11%)
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.