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

Beasley Broadcast Group (NQ: BBGI )

0.7051 -0.0269 (-3.67%)
Streaming Delayed Price Updated: 2:35 PM EDT, Apr 19, 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, 2020 2.590 2.590 2.480 2.480 28,547 -0.05(-1.98%)
Apr 29, 2020 2.470 2.580 2.400 2.530 40,638 +0.06(+2.43%)
Apr 28, 2020 2.570 2.647 2.400 2.470 43,445 -0.10(-3.89%)
Apr 27, 2020 2.490 2.750 2.400 2.570 34,266 +0.17(+7.08%)
Apr 24, 2020 2.330 2.463 2.291 2.400 32,200 +0.06(+2.56%)
Apr 23, 2020 2.310 2.340 2.180 2.340 43,327 +0.03(+1.30%)
Apr 22, 2020 2.610 2.610 2.300 2.310 36,238 -0.30(-11.49%)
Apr 21, 2020 2.550 2.660 2.340 2.610 24,935 +0.11(+4.40%)
Apr 20, 2020 2.760 2.780 2.462 2.500 47,687 -0.12(-4.58%)
Apr 17, 2020 2.590 2.640 2.420 2.620 71,600 +0.35(+15.42%)
Apr 16, 2020 2.250 2.340 2.202 2.270 25,714 -0.01(-0.44%)
Apr 15, 2020 2.340 2.340 2.270 2.280 42,033 -0.06(-2.56%)
Apr 14, 2020 2.150 2.340 2.150 2.340 86,523 +0.24(+11.43%)
Apr 13, 2020 2.080 2.140 1.960 2.100 35,365 +0.16(+8.25%)
Apr 09, 2020 1.800 2.000 1.800 1.940 72,700 +0.12(+6.59%)
Apr 08, 2020 1.810 1.890 1.710 1.820 49,618 +0.06(+3.41%)
Apr 07, 2020 1.710 1.850 1.710 1.760 53,785 +0.10(+6.02%)
Apr 06, 2020 1.710 1.710 1.630 1.660 48,358 +0.08(+5.06%)
Apr 03, 2020 1.720 1.720 1.520 1.580 69,600 -0.13(-7.60%)
Apr 02, 2020 1.840 1.870 1.620 1.710 36,270 -0.03(-1.72%)
Apr 01, 2020 1.870 1.870 1.600 1.740 38,459 -0.12(-6.45%)
Mar 31, 2020 1.860 1.940 1.850 1.860 17,374 -0.08(-4.12%)
Mar 30, 2020 1.960 2.050 1.850 1.940 38,051 +0.03(+1.84%)
Mar 27, 2020 1.939 1.939 1.647 1.905 57,059 -0.03(-1.76%)
Mar 26, 2020 1.842 2.037 1.773 1.939 44,994 +0.19(+10.56%)
Mar 25, 2020 1.851 1.881 1.559 1.754 85,795 +0.19(+12.50%)
Mar 24, 2020 1.413 1.627 1.364 1.559 163,275 +0.22(+16.79%)
Mar 23, 2020 1.569 1.569 1.316 1.335 110,682 -0.15(-9.87%)
Mar 20, 2020 2.270 2.397 1.247 1.481 320,804 -0.72(-32.74%)
Mar 19, 2020 2.095 2.270 1.986 2.202 170,560 +0.10(+4.63%)
Mar 18, 2020 2.534 2.534 1.998 2.105 55,366 -0.42(-16.60%)
Mar 17, 2020 2.514 2.621 2.465 2.524 31,090 +0.06(+2.37%)
Mar 16, 2020 2.417 2.504 2.183 2.465 42,858 +0.03(+1.20%)
Mar 13, 2020 2.504 2.524 2.436 2.436 34,276 +0.00(+0.00%)
Mar 12, 2020 2.699 2.923 2.387 2.436 64,702 -0.52(-17.49%)
Mar 11, 2020 3.021 3.021 2.923 2.953 14,509 -0.08(-2.57%)
Mar 10, 2020 3.108 3.108 2.972 3.030 23,304 -0.04(-1.27%)
Mar 09, 2020 3.099 3.118 3.021 3.069 27,862 -0.09(-2.78%)
Mar 06, 2020 3.537 3.537 3.128 3.157 161,428 -0.39(-10.99%)
Mar 05, 2020 3.225 3.547 3.108 3.547 38,465 +0.30(+9.31%)
Mar 04, 2020 3.128 3.255 3.089 3.245 25,940 +0.02(+0.60%)
Mar 03, 2020 3.094 3.225 3.094 3.225 13,885 +0.16(+5.08%)
Mar 02, 2020 3.069 3.166 3.050 3.069 49,330 +0.04(+1.29%)
Feb 28, 2020 3.030 3.118 2.923 3.030 71,324 -0.08(-2.66%)
Feb 27, 2020 3.167 3.186 3.030 3.113 23,868 -0.09(-2.89%)
Feb 26, 2020 3.362 3.394 3.138 3.206 39,850 -0.17(-4.91%)
Feb 25, 2020 3.479 3.508 3.362 3.372 32,762 +0.04(+1.17%)
Feb 24, 2020 3.742 3.771 3.333 3.333 76,796 -0.45(-11.86%)
Feb 21, 2020 3.771 3.829 3.771 3.781 6,670 +0.00(+0.00%)
Feb 20, 2020 3.729 3.868 3.729 3.781 22,132 +0.04(+1.04%)
Feb 19, 2020 3.859 3.859 3.713 3.742 37,225 -0.01(-0.34%)
Feb 18, 2020 3.888 3.898 3.752 3.755 43,489 -0.14(-3.67%)
Feb 14, 2020 3.937 3.937 3.820 3.898 33,250 -0.04(-0.99%)
Feb 13, 2020 3.849 3.946 3.849 3.937 38,084 +0.10(+2.54%)
Feb 12, 2020 3.878 3.878 3.761 3.839 22,945 +0.00(+0.00%)
Feb 11, 2020 3.898 3.898 3.761 3.839 27,418 +0.04(+1.03%)
Feb 10, 2020 3.849 3.985 3.761 3.800 38,992 +0.00(+0.00%)
Feb 07, 2020 3.761 3.871 3.761 3.800 27,195 +0.04(+1.04%)
Feb 06, 2020 3.907 3.937 3.722 3.761 19,071 -0.08(-2.03%)
Feb 05, 2020 3.810 3.878 3.771 3.839 26,979 +0.06(+1.47%)
Feb 04, 2020 3.995 4.044 3.742 3.784 58,203 -0.13(-3.41%)
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.