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

Beasley Broadcast Group (NQ: BBGI )

0.6999 -0.0060 (-0.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 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, 2019 3.535 3.537 3.341 3.405 41,675 -0.13(-3.67%)
Apr 29, 2019 3.378 3.591 3.378 3.535 39,033 +0.17(+4.96%)
Apr 26, 2019 3.276 3.387 3.276 3.368 24,139 +0.10(+3.12%)
Apr 25, 2019 3.341 3.378 3.248 3.266 37,764 -0.08(-2.49%)
Apr 24, 2019 3.415 3.443 3.341 3.350 92,073 -0.08(-2.43%)
Apr 23, 2019 3.675 3.675 3.396 3.433 47,122 -0.10(-2.89%)
Apr 22, 2019 3.656 3.656 3.526 3.535 31,245 -0.08(-2.31%)
Apr 18, 2019 3.749 3.749 3.535 3.619 45,262 -0.15(-3.94%)
Apr 17, 2019 3.684 3.851 3.610 3.767 68,551 +0.33(+9.73%)
Apr 16, 2019 3.480 3.509 3.433 3.433 22,715 -0.06(-1.60%)
Apr 15, 2019 3.526 3.566 3.452 3.489 52,024 +0.00(+0.00%)
Apr 12, 2019 3.554 3.600 3.480 3.489 32,653 -0.05(-1.31%)
Apr 11, 2019 3.600 3.692 3.517 3.535 47,047 -0.07(-2.06%)
Apr 10, 2019 3.535 3.619 3.517 3.610 14,278 +0.08(+2.37%)
Apr 09, 2019 3.693 3.740 3.517 3.526 13,751 -0.17(-4.52%)
Apr 08, 2019 3.545 3.749 3.517 3.693 41,399 +0.19(+5.29%)
Apr 05, 2019 3.637 3.637 3.498 3.508 83,411 -0.14(-3.82%)
Apr 04, 2019 3.489 3.684 3.489 3.647 62,133 +0.17(+4.80%)
Apr 03, 2019 3.656 3.657 3.480 3.480 130,204 -0.13(-3.60%)
Apr 02, 2019 3.693 3.702 3.526 3.610 52,087 -0.05(-1.39%)
Apr 01, 2019 3.749 3.749 3.631 3.661 36,985 -0.03(-0.88%)
Mar 29, 2019 3.721 3.804 3.670 3.693 55,500 +0.00(+0.13%)
Mar 28, 2019 3.610 3.758 3.563 3.689 43,417 +0.14(+4.06%)
Mar 27, 2019 3.636 3.645 3.499 3.545 51,310 -0.09(-2.52%)
Mar 26, 2019 3.618 3.700 3.450 3.636 49,457 +0.13(+3.66%)
Mar 25, 2019 3.526 3.554 3.490 3.508 22,583 +0.02(+0.52%)
Mar 22, 2019 3.609 3.635 3.490 3.490 28,495 -0.13(-3.54%)
Mar 21, 2019 3.572 3.664 3.572 3.618 26,031 +0.05(+1.28%)
Mar 20, 2019 3.682 3.737 3.508 3.572 37,546 -0.06(-1.76%)
Mar 19, 2019 3.737 3.774 3.623 3.636 26,558 -0.11(-2.93%)
Mar 18, 2019 3.710 3.774 3.710 3.746 16,848 +0.05(+1.49%)
Mar 15, 2019 3.746 3.801 3.636 3.691 56,553 -0.05(-1.23%)
Mar 14, 2019 3.755 3.783 3.682 3.737 28,353 -0.04(-0.97%)
Mar 13, 2019 3.875 3.894 3.728 3.774 31,476 -0.10(-2.60%)
Mar 12, 2019 3.948 4.076 3.829 3.874 23,632 -0.17(-4.30%)
Mar 11, 2019 3.893 4.076 3.893 4.048 18,687 +0.15(+3.76%)
Mar 08, 2019 3.893 3.966 3.712 3.902 27,185 +0.00(+0.00%)
Mar 07, 2019 3.948 4.067 3.856 3.902 45,173 -0.02(-0.47%)
Mar 06, 2019 4.003 4.067 3.865 3.920 42,843 -0.08(-2.06%)
Mar 05, 2019 3.894 4.085 3.834 4.003 36,914 +0.19(+5.05%)
Mar 04, 2019 3.847 3.893 3.683 3.810 66,557 +0.02(+0.48%)
Mar 01, 2019 3.755 3.939 3.728 3.792 94,875 +0.03(+0.73%)
Feb 28, 2019 3.893 3.893 3.765 3.765 20,409 -0.15(-3.75%)
Feb 27, 2019 4.003 4.003 3.755 3.911 26,803 -0.03(-0.70%)
Feb 26, 2019 4.012 4.012 3.939 3.939 16,116 -0.03(-0.69%)
Feb 25, 2019 4.113 4.204 3.911 3.966 23,266 -0.13(-3.13%)
Feb 22, 2019 4.067 4.186 4.048 4.094 23,800 +0.04(+0.90%)
Feb 21, 2019 4.085 4.168 4.030 4.058 8,059 -0.04(-0.89%)
Feb 20, 2019 4.195 4.213 4.021 4.094 27,400 -0.05(-1.32%)
Feb 19, 2019 4.058 4.296 4.058 4.149 30,346 +0.14(+3.42%)
Feb 15, 2019 4.103 4.342 3.975 4.012 21,726 -0.05(-1.35%)
Feb 14, 2019 4.085 4.186 4.003 4.067 20,095 -0.02(-0.45%)
Feb 13, 2019 3.893 4.158 3.874 4.085 35,226 +0.22(+5.69%)
Feb 12, 2019 3.819 4.013 3.755 3.865 62,846 -0.16(-3.87%)
Feb 11, 2019 4.122 4.122 3.700 4.021 41,193 +0.36(+9.75%)
Feb 08, 2019 3.746 3.948 3.664 3.664 36,792 -0.11(-2.91%)
Feb 07, 2019 3.902 3.939 3.719 3.774 22,492 -0.16(-4.19%)
Feb 06, 2019 4.149 4.158 3.865 3.939 30,283 -0.08(-2.05%)
Feb 05, 2019 4.103 4.168 3.984 4.021 12,717 -0.06(-1.57%)
Feb 04, 2019 4.003 4.113 3.958 4.085 22,569 +0.04(+0.91%)
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.