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

Beasley Broadcast Group (NQ: BBGI )

0.5145 -0.0059 (-1.13%)
Streaming Delayed Price Updated: 1:11 PM EDT, Sep 20, 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, 2007 6.738 6.888 6.735 6.873 5,558 +0.14(+2.12%)
Apr 27, 2007 6.730 6.730 6.730 6.730 797 -0.01(-0.11%)
Apr 26, 2007 6.753 6.783 6.738 6.738 4,329 -0.04(-0.55%)
Apr 25, 2007 6.806 6.806 6.768 6.776 10,239 -0.01(-0.11%)
Apr 24, 2007 6.798 6.806 6.768 6.783 6,382 -0.05(-0.77%)
Apr 23, 2007 6.762 6.843 6.761 6.836 3,566 +0.05(+0.66%)
Apr 20, 2007 6.836 6.836 6.753 6.791 7,273 -0.01(-0.11%)
Apr 19, 2007 6.791 6.798 6.753 6.798 2,792 +0.02(+0.22%)
Apr 18, 2007 6.730 6.791 6.730 6.783 5,053 +0.01(+0.11%)
Apr 17, 2007 6.776 6.783 6.768 6.776 20,183 +0.00(+0.00%)
Apr 16, 2007 6.806 6.828 6.730 6.776 13,037 -0.01(-0.11%)
Apr 13, 2007 6.828 6.828 6.738 6.783 22,568 -0.08(-1.20%)
Apr 12, 2007 6.520 6.866 6.520 6.866 29,647 +0.38(+5.92%)
Apr 11, 2007 6.482 6.542 6.482 6.482 2,127 -0.11(-1.71%)
Apr 10, 2007 6.430 6.625 6.430 6.595 4,726 +0.11(+1.74%)
Apr 09, 2007 6.573 6.618 6.482 6.482 7,041 -0.10(-1.49%)
Apr 05, 2007 6.580 6.580 6.580 6.580 797 -0.04(-0.57%)
Apr 04, 2007 6.640 6.640 6.618 6.618 1,861 -0.08(-1.12%)
Apr 03, 2007 6.557 6.723 6.557 6.693 10,514 +0.20(+3.01%)
Apr 02, 2007 6.415 6.527 6.377 6.497 2,075 +0.13(+2.01%)
Mar 30, 2007 6.512 6.512 6.182 6.369 8,111 -0.12(-1.85%)
Mar 29, 2007 6.739 6.739 6.482 6.490 11,037 -0.22(-3.25%)
Mar 28, 2007 6.806 6.806 6.708 6.708 8,494 -0.11(-1.65%)
Mar 27, 2007 6.843 6.843 6.821 6.821 3,856 +0.01(+0.11%)
Mar 26, 2007 6.798 6.813 6.761 6.813 6,515 +0.07(+1.00%)
Mar 23, 2007 6.708 6.768 6.708 6.745 9,535 -0.02(-0.33%)
Mar 22, 2007 6.708 6.768 6.708 6.768 5,599 +0.00(+0.00%)
Mar 21, 2007 6.761 6.768 6.753 6.768 5,053 +0.02(+0.22%)
Mar 20, 2007 6.768 6.768 6.753 6.753 5,454 -0.02(-0.22%)
Mar 19, 2007 6.791 6.791 6.761 6.768 4,005 +0.00(+0.00%)
Mar 16, 2007 6.745 6.768 6.745 6.768 3,856 +0.00(+0.00%)
Mar 15, 2007 6.768 6.768 6.761 6.768 23,670 +0.00(+0.00%)
Mar 14, 2007 6.881 6.881 6.753 6.768 14,191 -0.15(-2.17%)
Mar 13, 2007 6.881 6.941 6.873 6.918 12,632 +0.01(+0.11%)
Mar 12, 2007 6.949 6.956 6.881 6.911 9,587 -0.05(-0.65%)
Mar 09, 2007 6.640 6.956 6.640 6.956 13,666 +0.34(+5.11%)
Mar 08, 2007 6.640 6.640 6.595 6.618 3,374 +0.00(+0.00%)
Mar 07, 2007 6.768 6.806 6.618 6.618 11,353 -0.24(-3.51%)
Mar 06, 2007 6.843 6.903 6.843 6.858 6,249 +0.06(+0.88%)
Mar 05, 2007 6.776 6.956 6.761 6.798 10,462 +0.14(+2.15%)
Mar 02, 2007 6.520 6.723 6.467 6.655 15,846 +0.09(+1.37%)
Mar 01, 2007 6.520 6.565 6.497 6.565 2,543 -0.02(-0.23%)
Feb 28, 2007 6.648 6.648 6.557 6.580 5,906 -0.09(-1.35%)
Feb 27, 2007 6.813 6.813 6.663 6.670 5,585 -0.25(-3.59%)
Feb 26, 2007 6.873 6.918 6.873 6.918 4,920 -0.01(-0.11%)
Feb 23, 2007 6.933 6.933 6.896 6.926 5,983 +0.01(+0.11%)
Feb 22, 2007 6.918 6.918 6.918 6.918 3,724 +0.00(+0.00%)
Feb 21, 2007 6.956 6.956 6.843 6.918 16,707 +0.01(+0.11%)
Feb 20, 2007 6.881 6.956 6.881 6.911 16,348 +0.05(+0.66%)
Feb 16, 2007 6.858 6.873 6.828 6.866 17,287 -0.01(-0.11%)
Feb 15, 2007 6.956 6.956 6.873 6.873 24,474 -0.05(-0.65%)
Feb 14, 2007 6.911 6.956 6.911 6.918 22,514 +0.00(+0.00%)
Feb 13, 2007 6.918 6.956 6.888 6.918 21,014 +0.08(+1.21%)
Feb 12, 2007 6.896 6.926 6.836 6.836 16,491 -0.06(-0.87%)
Feb 09, 2007 6.956 6.956 6.888 6.896 8,023 -0.05(-0.76%)
Feb 08, 2007 6.881 6.956 6.881 6.949 3,058 +0.06(+0.87%)
Feb 07, 2007 6.956 6.956 6.881 6.888 7,779 -0.05(-0.65%)
Feb 06, 2007 6.918 6.949 6.911 6.933 27,340 +0.00(+0.00%)
Feb 05, 2007 6.956 6.956 6.918 6.933 6,737 -0.02(-0.32%)
Feb 02, 2007 6.933 6.956 6.933 6.956 5,585 +0.00(+0.00%)
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.