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

Beasley Broadcast Group (NQ: BBGI )

0.7059 +0.0253 (+3.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 23, 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 28, 2006 7.437 7.552 7.092 7.215 16,303 -0.28(-3.78%)
Apr 27, 2006 7.621 7.782 7.475 7.498 27,524 -0.11(-1.41%)
Apr 26, 2006 7.820 7.820 7.422 7.606 25,939 -0.24(-3.03%)
Apr 25, 2006 7.644 7.843 7.460 7.843 11,625 +0.28(+3.75%)
Apr 24, 2006 7.836 7.974 7.560 7.560 16,405 -0.32(-4.09%)
Apr 21, 2006 8.771 8.771 7.744 7.882 14,640 -0.71(-8.21%)
Apr 20, 2006 8.970 9.108 8.587 8.587 8,191 -0.44(-4.92%)
Apr 19, 2006 9.162 9.277 8.905 9.032 12,282 -0.13(-1.42%)
Apr 18, 2006 7.652 9.231 7.728 9.162 16,323 +1.51(+19.74%)
Apr 17, 2006 8.242 8.242 7.652 7.652 10,721 -0.50(-6.11%)
Apr 13, 2006 7.828 8.150 7.728 8.150 11,966 +0.32(+4.11%)
Apr 12, 2006 7.897 8.043 7.636 7.828 6,616 -0.07(-0.87%)
Apr 11, 2006 7.629 7.974 7.629 7.897 13,712 +0.28(+3.73%)
Apr 10, 2006 7.744 7.843 7.613 7.613 11,863 -0.13(-1.68%)
Apr 07, 2006 8.556 8.556 7.629 7.744 24,399 -0.73(-8.60%)
Apr 06, 2006 8.871 8.871 8.472 8.472 7,673 -0.38(-4.33%)
Apr 05, 2006 9.078 9.078 8.855 8.855 4,685 -0.23(-2.53%)
Apr 04, 2006 8.963 9.216 8.863 9.085 4,532 +0.02(+0.25%)
Apr 03, 2006 9.170 9.300 8.978 9.062 2,608 -0.24(-2.56%)
Mar 31, 2006 9.223 9.377 9.108 9.300 8,556 +0.00(+0.00%)
Mar 30, 2006 8.993 9.323 8.993 9.300 5,124 +0.24(+2.62%)
Mar 29, 2006 8.595 9.200 8.579 9.062 22,598 +0.48(+5.54%)
Mar 28, 2006 8.403 8.641 8.403 8.587 7,578 +0.22(+2.66%)
Mar 27, 2006 8.096 8.365 8.058 8.365 5,608 +0.41(+5.21%)
Mar 24, 2006 7.920 7.951 7.797 7.951 3,196 +0.08(+1.07%)
Mar 23, 2006 7.905 7.905 7.751 7.866 4,956 +0.02(+0.20%)
Mar 22, 2006 7.966 7.966 7.851 7.851 6,260 -0.21(-2.57%)
Mar 21, 2006 8.066 8.158 7.981 8.058 10,663 -0.08(-1.04%)
Mar 20, 2006 8.020 8.181 7.836 8.142 9,779 +0.06(+0.76%)
Mar 17, 2006 8.165 8.188 7.905 8.081 77,161 +0.01(+0.10%)
Mar 16, 2006 8.058 8.089 7.989 8.073 12,851 +0.10(+1.25%)
Mar 15, 2006 8.533 8.587 7.974 7.974 34,831 -0.48(-5.71%)
Mar 14, 2006 8.480 8.572 8.227 8.457 11,073 +0.02(+0.27%)
Mar 13, 2006 8.311 8.472 8.280 8.434 10,017 +0.21(+2.61%)
Mar 10, 2006 8.135 8.219 8.089 8.219 6,431 +0.04(+0.47%)
Mar 09, 2006 8.181 8.549 8.165 8.181 26,054 +0.11(+1.33%)
Mar 08, 2006 8.204 8.602 8.073 8.073 8,625 -0.20(-2.41%)
Mar 07, 2006 8.411 8.441 8.242 8.273 17,716 -0.10(-1.19%)
Mar 06, 2006 9.530 9.530 8.303 8.372 16,975 -1.20(-12.57%)
Mar 03, 2006 9.737 9.768 9.515 9.576 12,353 -0.20(-2.04%)
Mar 02, 2006 10.27 10.27 9.745 9.775 17,533 -0.53(-5.13%)
Mar 01, 2006 10.33 10.46 10.28 10.30 8,318 -0.08(-0.74%)
Feb 28, 2006 10.52 10.51 10.34 10.38 14,679 -0.14(-1.31%)
Feb 27, 2006 10.61 10.87 10.51 10.52 9,012 +0.00(+0.00%)
Feb 24, 2006 10.37 10.58 10.35 10.52 40,074 +0.09(+0.88%)
Feb 23, 2006 10.50 10.59 10.43 10.43 14,021 -0.01(-0.07%)
Feb 22, 2006 10.54 10.76 10.43 10.43 9,719 -0.26(-2.40%)
Feb 21, 2006 10.52 10.79 10.52 10.69 27,810 -0.03(-0.32%)
Feb 17, 2006 10.68 10.73 10.38 10.73 15,311 +0.20(+1.89%)
Feb 16, 2006 10.49 10.68 10.46 10.53 11,869 +0.22(+2.16%)
Feb 15, 2006 10.16 10.36 10.16 10.30 31,196 +0.08(+0.75%)
Feb 14, 2006 10.01 10.28 9.982 10.23 81,816 -0.41(-3.89%)
Feb 13, 2006 10.73 10.80 10.48 10.64 54,415 -0.09(-0.86%)
Feb 10, 2006 10.43 10.73 10.41 10.73 9,441 +0.27(+2.56%)
Feb 09, 2006 10.57 10.61 10.47 10.47 1,642 +0.00(+0.00%)
Feb 08, 2006 10.37 10.47 10.37 10.47 1,352 -0.16(-1.52%)
Feb 07, 2006 10.72 10.73 10.49 10.63 4,418 +0.02(+0.15%)
Feb 06, 2006 10.51 10.65 10.49 10.61 3,984 +0.10(+0.95%)
Feb 03, 2006 10.44 10.65 10.43 10.51 3,636 -0.02(-0.22%)
Feb 02, 2006 10.54 10.57 10.50 10.53 7,035 -0.15(-1.36%)
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.