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

Beasley Broadcast Group (NQ: BBGI )

0.7320 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 18, 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 (%)
Apr 30, 2015 3.987 3.955 3.955 3.955 8 -0.03(-0.82%)
Apr 29, 2015 3.938 3.995 3.938 3.987 2,217 -0.05(-1.21%)
Apr 27, 2015 4.101 4.036 4.036 4.036 9 -0.07(-1.79%)
Apr 24, 2015 4.158 4.158 4.077 4.110 1,013 +0.03(+0.80%)
Apr 23, 2015 4.077 4.092 4.077 4.077 1,958 +0.08(+2.04%)
Apr 22, 2015 4.036 4.036 3.995 3.995 1,962 -0.04(-1.00%)
Apr 21, 2015 4.028 4.036 4.028 4.036 500 -0.04(-1.01%)
Apr 20, 2015 4.012 4.093 4.012 4.077 1,886 +0.00(+0.00%)
Apr 16, 2015 4.110 4.077 4.077 4.077 3 -0.15(-3.47%)
Apr 15, 2015 3.995 4.224 3.995 4.224 8,812 +0.20(+5.07%)
Apr 14, 2015 4.020 4.020 4.020 4.020 253 +0.00(+0.00%)
Apr 13, 2015 3.979 4.158 3.979 4.020 2,810 -0.08(-1.99%)
Apr 07, 2015 4.199 4.101 4.101 4.101 80 +0.01(+0.20%)
Apr 06, 2015 4.199 4.199 4.093 4.093 5,273 -0.01(-0.20%)
Apr 02, 2015 4.101 4.101 4.101 4.101 490 +0.00(+0.00%)
Apr 01, 2015 4.167 4.167 4.101 4.101 386 +0.01(+0.20%)
Mar 31, 2015 4.171 4.216 4.101 4.093 5,002 +0.02(+0.40%)
Mar 30, 2015 4.077 4.077 4.077 4.077 533 +0.00(+0.00%)
Mar 27, 2015 4.077 4.077 4.077 4.077 188 +0.05(+1.32%)
Mar 25, 2015 3.919 4.024 4.024 4.024 866 +0.10(+2.47%)
Mar 24, 2015 3.967 4.032 3.927 3.927 5,742 -0.04(-1.02%)
Mar 23, 2015 3.967 4.089 3.967 3.967 5,155 -0.03(-0.81%)
Mar 20, 2015 4.121 4.121 4.000 4.000 2,751 -0.08(-1.98%)
Mar 19, 2015 4.161 4.202 4.081 4.081 5,800 -0.09(-2.13%)
Mar 18, 2015 4.064 4.177 4.064 4.169 13,175 +0.03(+0.78%)
Mar 17, 2015 4.177 4.177 4.129 4.137 404 -0.02(-0.58%)
Mar 16, 2015 4.202 4.242 4.153 4.161 3,356 -0.05(-1.15%)
Mar 13, 2015 4.137 4.258 4.137 4.210 2,038 +0.07(+1.76%)
Mar 12, 2015 4.129 4.250 4.129 4.137 1,405 -0.09(-2.10%)
Mar 11, 2015 4.105 4.274 4.089 4.226 1,659 +0.09(+2.15%)
Mar 10, 2015 4.283 4.283 4.065 4.137 5,334 -0.15(-3.40%)
Mar 09, 2015 4.283 4.283 4.283 4.283 127 +0.08(+1.92%)
Mar 06, 2015 4.186 4.202 4.113 4.202 2,868 +0.11(+2.77%)
Mar 05, 2015 4.089 4.089 4.081 4.089 1,897 -0.01(-0.20%)
Mar 04, 2015 4.137 4.137 4.097 4.097 618 +0.00(+0.00%)
Mar 03, 2015 4.136 4.136 4.097 4.097 1,240 +0.04(+1.00%)
Feb 27, 2015 4.081 4.056 4.056 4.056 59 -0.06(-1.38%)
Feb 26, 2015 4.056 4.121 4.056 4.113 669 -0.03(-0.78%)
Feb 25, 2015 4.032 4.153 4.032 4.145 1,831 +0.01(+0.20%)
Feb 24, 2015 4.089 4.145 4.089 4.137 2,424 +0.11(+2.81%)
Feb 23, 2015 4.081 4.081 4.024 4.024 3,584 -0.03(-0.80%)
Feb 20, 2015 4.097 4.145 3.976 4.056 8,684 -0.07(-1.76%)
Feb 19, 2015 4.089 4.137 4.089 4.129 2,274 +0.03(+0.79%)
Feb 18, 2015 4.081 4.097 4.081 4.097 1,621 -0.04(-0.98%)
Feb 17, 2015 4.081 4.258 4.081 4.137 1,146 +0.03(+0.79%)
Feb 13, 2015 4.105 4.105 4.105 4.105 618 +0.00(+0.00%)
Feb 12, 2015 4.130 4.153 4.105 4.105 2,217 +0.01(+0.20%)
Feb 11, 2015 4.161 4.161 3.895 4.097 13,299 -0.08(-1.93%)
Feb 10, 2015 4.266 4.274 4.121 4.177 7,583 -0.02(-0.40%)
Feb 09, 2015 4.153 4.202 4.153 4.194 772 +0.04(+0.98%)
Feb 06, 2015 4.242 4.242 4.153 4.153 1,712 -0.10(-2.28%)
Feb 05, 2015 4.383 4.383 4.186 4.250 1,021 -0.02(-0.38%)
Feb 04, 2015 4.242 4.468 4.177 4.266 5,301 +0.03(+0.76%)
Feb 03, 2015 4.202 4.234 4.177 4.234 782 -0.09(-2.06%)
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.