Skip to main content

Beasley Broadcast Group (NQ: BBGI )

0.7800 -0.0595 (-7.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 11.81 12.08 11.81 12.08 8,673 +0.45(+3.89%)
Apr 28, 2005 11.92 11.92 11.63 11.63 2,753 -0.37(-3.07%)
Apr 27, 2005 11.65 12.01 11.65 12.00 7,790 +0.37(+3.16%)
Apr 26, 2005 11.95 11.95 11.63 11.63 2,900 -0.20(-1.69%)
Apr 25, 2005 11.87 11.87 11.67 11.83 3,968 -0.01(-0.06%)
Apr 22, 2005 12.03 12.11 11.69 11.84 10,208 -0.07(-0.58%)
Apr 21, 2005 11.91 11.91 11.78 11.91 6,645 +0.15(+1.30%)
Apr 20, 2005 11.72 12.51 11.69 11.75 35,920 -0.02(-0.13%)
Apr 19, 2005 11.68 11.77 11.66 11.77 9,557 +0.03(+0.26%)
Apr 18, 2005 11.99 12.07 11.74 11.74 4,340 -0.22(-1.86%)
Apr 15, 2005 12.64 12.64 11.96 11.96 8,823 -0.50(-4.00%)
Apr 14, 2005 13.20 13.33 12.42 12.46 7,244 -0.48(-3.67%)
Apr 13, 2005 12.87 13.54 12.68 12.93 7,872 -0.18(-1.34%)
Apr 12, 2005 12.69 13.11 12.47 13.11 6,794 +0.27(+2.09%)
Apr 11, 2005 13.25 13.26 12.82 12.84 4,241 -0.21(-1.64%)
Apr 08, 2005 13.49 13.49 13.03 13.06 5,285 -0.52(-3.84%)
Apr 07, 2005 13.57 13.65 13.54 13.58 2,868 -0.02(-0.17%)
Apr 06, 2005 13.69 13.77 13.60 13.60 16,264 -0.01(-0.06%)
Apr 05, 2005 13.69 13.69 13.58 13.61 3,559 -0.04(-0.28%)
Apr 04, 2005 13.49 13.69 13.49 13.65 5,414 +0.09(+0.68%)
Apr 01, 2005 13.49 13.65 13.46 13.56 23,024 -0.08(-0.56%)
Mar 31, 2005 13.65 13.68 13.58 13.63 11,106 +0.01(+0.06%)
Mar 30, 2005 13.62 13.69 13.47 13.62 29,486 +0.17(+1.25%)
Mar 29, 2005 13.72 13.72 13.46 13.46 13,289 -0.21(-1.57%)
Mar 28, 2005 13.65 13.69 13.56 13.67 20,288 +0.06(+0.45%)
Mar 24, 2005 13.55 13.61 13.48 13.61 16,958 +0.05(+0.40%)
Mar 23, 2005 13.56 13.57 13.34 13.56 3,521 +0.07(+0.51%)
Mar 22, 2005 13.56 13.56 13.40 13.49 11,737 +0.04(+0.28%)
Mar 21, 2005 13.10 13.55 13.10 13.45 5,196 +0.08(+0.63%)
Mar 18, 2005 13.17 13.48 13.11 13.36 30,172 +0.04(+0.29%)
Mar 17, 2005 12.83 13.52 12.78 13.33 85,797 +0.33(+2.54%)
Mar 16, 2005 13.42 13.45 12.84 13.00 13,976 -0.56(-4.13%)
Mar 15, 2005 14.02 14.02 13.10 13.56 71,898 -0.35(-2.53%)
Mar 14, 2005 13.70 13.99 13.70 13.91 9,363 +0.05(+0.33%)
Mar 11, 2005 13.91 13.91 13.72 13.86 6,427 -0.05(-0.33%)
Mar 10, 2005 13.95 14.01 13.36 13.91 9,564 +0.09(+0.67%)
Mar 09, 2005 13.82 13.95 13.75 13.82 19,563 +0.05(+0.39%)
Mar 08, 2005 13.80 13.82 13.66 13.76 9,281 +0.05(+0.39%)
Mar 07, 2005 13.74 13.74 13.56 13.71 9,521 +0.12(+0.90%)
Mar 04, 2005 13.56 13.73 13.29 13.59 27,946 +0.07(+0.51%)
Mar 03, 2005 13.48 13.55 13.31 13.52 28,153 +0.10(+0.74%)
Mar 02, 2005 13.23 13.42 12.73 13.42 40,064 +0.06(+0.46%)
Mar 01, 2005 13.36 13.37 13.17 13.36 8,627 +0.09(+0.69%)
Feb 28, 2005 12.44 13.37 12.44 13.26 45,844 +0.62(+4.91%)
Feb 25, 2005 12.67 12.76 12.47 12.64 40,460 -0.16(-1.26%)
Feb 24, 2005 12.57 12.84 12.57 12.80 5,858 -0.03(-0.24%)
Feb 23, 2005 12.73 13.07 12.67 12.83 22,293 +0.04(+0.30%)
Feb 22, 2005 12.95 13.19 12.73 12.80 25,668 -0.32(-2.45%)
Feb 18, 2005 13.16 13.18 13.00 13.12 9,260 +0.09(+0.71%)
Feb 17, 2005 12.86 13.16 12.83 13.03 10,902 -0.05(-0.41%)
Feb 16, 2005 12.74 13.16 12.67 13.08 3,029 +0.15(+1.13%)
Feb 15, 2005 12.91 12.95 12.60 12.93 16,509 +0.05(+0.42%)
Feb 14, 2005 12.81 13.00 12.81 12.88 14,038 -0.05(-0.42%)
Feb 11, 2005 13.05 13.05 12.79 12.93 21,476 -0.10(-0.76%)
Feb 10, 2005 13.08 13.29 12.91 13.03 44,378 +0.20(+1.55%)
Feb 09, 2005 13.23 13.34 12.81 12.83 56,197 +0.15(+1.15%)
Feb 08, 2005 12.69 12.69 12.54 12.69 3,391 +0.15(+1.16%)
Feb 07, 2005 12.69 12.70 12.53 12.54 27,842 -0.11(-0.85%)
Feb 04, 2005 12.61 12.69 12.57 12.65 2,796 -0.01(-0.06%)
Feb 03, 2005 12.58 12.66 12.31 12.66 8,347 +0.15(+1.16%)
Feb 02, 2005 12.31 12.52 12.31 12.51 2,930 -0.02(-0.12%)
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.