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

Beasley Broadcast Group (NQ: BBGI )

0.7432 +0.0432 (+6.17%)
Streaming Delayed Price Updated: 10:24 AM EDT, Apr 26, 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, 2008 3.826 3.833 3.703 3.833 7,028 +0.18(+5.04%)
Apr 29, 2008 3.749 3.833 3.642 3.649 5,785 -0.12(-3.25%)
Apr 28, 2008 3.718 3.833 3.703 3.772 16,297 +0.11(+2.93%)
Apr 25, 2008 3.757 3.757 3.657 3.665 3,521 -0.12(-3.04%)
Apr 24, 2008 3.718 3.895 3.718 3.780 26,999 +0.03(+0.82%)
Apr 23, 2008 3.780 3.780 3.749 3.749 2,219 +0.00(+0.00%)
Apr 22, 2008 3.872 3.879 3.726 3.749 4,750 -0.15(-3.74%)
Apr 21, 2008 3.803 3.941 3.803 3.895 5,120 +0.14(+3.67%)
Apr 18, 2008 3.902 3.902 3.734 3.757 1,956 -0.12(-3.16%)
Apr 17, 2008 4.102 4.102 3.741 3.879 7,825 -0.24(-5.77%)
Apr 16, 2008 4.040 4.217 3.741 4.117 15,273 +0.10(+2.48%)
Apr 15, 2008 4.025 4.255 3.925 4.017 15,043 -0.04(-0.95%)
Apr 14, 2008 3.726 4.255 3.649 4.056 28,084 +0.36(+9.75%)
Apr 11, 2008 3.626 3.826 3.573 3.695 9,021 +0.05(+1.26%)
Apr 10, 2008 3.902 3.902 3.542 3.649 21,191 -0.48(-11.52%)
Apr 09, 2008 3.987 4.125 3.787 4.125 8,973 +0.17(+4.26%)
Apr 08, 2008 4.140 4.293 3.596 3.956 16,687 -0.21(-4.97%)
Apr 07, 2008 3.772 4.171 3.741 4.163 23,118 +0.57(+15.78%)
Apr 04, 2008 3.596 4.140 3.592 3.596 27,930 -0.08(-2.19%)
Apr 03, 2008 3.258 3.680 3.159 3.676 77,431 +0.42(+12.82%)
Apr 02, 2008 4.201 4.201 3.258 3.258 98,636 -0.95(-22.59%)
Apr 01, 2008 2.760 4.293 2.760 4.209 98,901 +1.48(+54.21%)
Mar 31, 2008 3.412 3.458 2.584 2.729 37,563 -1.10(-28.80%)
Mar 28, 2008 3.757 3.833 3.649 3.833 7,434 +0.12(+3.31%)
Mar 27, 2008 3.795 3.810 3.649 3.711 913 -0.03(-0.82%)
Mar 26, 2008 4.125 4.125 3.718 3.741 25,024 -0.33(-8.10%)
Mar 25, 2008 3.902 4.079 3.588 4.071 24,603 +0.02(+0.38%)
Mar 24, 2008 3.642 4.056 3.534 4.056 21,385 +0.48(+13.52%)
Mar 21, 2008 3.665 4.002 3.573 3.573 2,911 +0.00(+0.00%)
Mar 20, 2008 3.665 4.002 3.573 3.573 2,911 +0.10(+2.87%)
Mar 19, 2008 3.427 3.565 3.419 3.473 1,043 -0.07(-1.95%)
Mar 18, 2008 3.442 3.542 3.412 3.542 5,997 +0.25(+7.44%)
Mar 17, 2008 3.849 4.217 3.297 3.297 8,217 -0.56(-14.51%)
Mar 14, 2008 3.818 3.856 3.818 3.856 913 +0.01(+0.20%)
Mar 13, 2008 3.757 3.987 3.235 3.849 15,326 +0.05(+1.41%)
Mar 12, 2008 3.818 4.408 3.680 3.795 35,040 +0.27(+7.61%)
Mar 11, 2008 4.148 4.148 3.419 3.527 21,547 -0.87(-19.86%)
Mar 10, 2008 4.270 4.401 4.140 4.401 3,966 +0.25(+6.10%)
Mar 07, 2008 4.102 4.201 4.102 4.148 9,160 +0.05(+1.12%)
Mar 06, 2008 4.102 4.102 4.002 4.102 5,738 +0.03(+0.75%)
Mar 05, 2008 4.025 4.178 3.987 4.071 5,587 -0.02(-0.56%)
Mar 04, 2008 4.263 4.263 3.979 4.094 9,587 -0.17(-3.96%)
Mar 03, 2008 4.186 4.408 4.171 4.263 15,510 +0.12(+2.96%)
Feb 29, 2008 4.508 4.508 4.140 4.140 9,568 -0.23(-5.26%)
Feb 28, 2008 4.301 4.408 4.301 4.370 16,847 -0.04(-0.87%)
Feb 27, 2008 4.393 4.416 4.316 4.408 16,042 +0.01(+0.17%)
Feb 26, 2008 4.316 4.424 4.316 4.401 10,849 +0.05(+1.06%)
Feb 25, 2008 4.163 4.362 4.140 4.355 10,825 +0.05(+1.07%)
Feb 22, 2008 4.339 4.600 4.140 4.309 55,042 -0.10(-2.26%)
Feb 21, 2008 4.408 4.516 4.362 4.408 14,824 +0.04(+0.88%)
Feb 20, 2008 4.140 4.477 4.140 4.370 32,868 +0.15(+3.64%)
Feb 19, 2008 4.217 4.424 4.140 4.217 39,590 +0.06(+1.48%)
Feb 18, 2008 4.140 4.508 4.140 4.155 22,923 +0.00(+0.00%)
Feb 15, 2008 4.140 4.508 4.140 4.155 22,923 +0.01(+0.18%)
Feb 14, 2008 4.148 4.454 4.086 4.148 16,955 +0.02(+0.37%)
Feb 13, 2008 4.393 4.393 4.132 4.132 18,390 -0.25(-5.60%)
Feb 12, 2008 4.217 4.477 4.025 4.378 24,338 +0.16(+3.82%)
Feb 11, 2008 4.470 4.504 4.155 4.217 19,751 -0.17(-3.93%)
Feb 08, 2008 4.163 4.562 4.163 4.389 35,214 +0.23(+5.63%)
Feb 07, 2008 4.232 4.408 4.155 4.155 37,955 -0.20(-4.58%)
Feb 06, 2008 4.117 4.447 4.117 4.355 11,120 +0.11(+2.53%)
Feb 05, 2008 4.002 4.784 3.933 4.247 20,802 +0.61(+16.63%)
Feb 04, 2008 4.017 4.079 3.596 3.642 18,908 -0.69(-15.93%)
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.