Indicators

Beasley Broadcast Group (NQ: BBGI )

0.7398 +0.0298 (+4.20%)

Streaming Delayed Price Updated: 12:27 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	4.715	4.715	4.646	4.700	2,506	+0.06(+1.32%)
Feb 25, 2011	4.707	4.707	4.531	4.638	11,093	-0.08(-1.63%)
Feb 24, 2011	4.500	4.715	4.500	4.715	5,721	+0.21(+4.59%)
Feb 23, 2011	5.145	5.145	4.255	4.508	15,290	-0.58(-11.31%)
Feb 22, 2011	5.175	5.175	5.083	5.083	79,998	-0.13(-2.50%)
Feb 18, 2011	5.137	5.214	4.945	5.214	14,430	+0.08(+1.49%)
Feb 17, 2011	4.838	5.244	4.838	5.137	7,284	+0.29(+6.01%)
Feb 16, 2011	4.907	4.907	4.232	4.846	6,216	-0.02(-0.47%)
Feb 15, 2011	4.945	5.022	4.869	4.869	34,445	-0.05(-0.94%)
Feb 14, 2011	4.945	5.045	4.838	4.915	69,913	-0.02(-0.31%)
Feb 11, 2011	4.454	5.329	4.332	4.930	98,336	+0.45(+10.10%)
Feb 10, 2011	4.094	4.477	4.094	4.477	86,230	+0.38(+9.16%)
Feb 09, 2011	4.171	4.445	4.094	4.102	6,907	-0.07(-1.65%)
Feb 08, 2011	3.565	4.270	3.565	4.171	8,467	+0.64(+18.26%)
Feb 07, 2011	3.849	3.958	3.458	3.527	6,466	-0.35(-8.91%)
Feb 04, 2011	4.079	4.079	3.810	3.872	5,274	-0.21(-5.08%)
Feb 03, 2011	4.117	4.178	4.025	4.079	7,559	-0.03(-0.75%)
Feb 02, 2011	4.056	4.140	4.010	4.109	23,178	-0.01(-0.19%)

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.