Skip to main content

Beasley Broadcast Group (NQ: BBGI )

0.7800 -0.0595 (-7.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.8002 0.8400 0.7900 0.8395 6,547 +0.04(+4.89%)
Mar 26, 2024 0.8499 0.8499 0.8004 0.8004 8,564 +0.00(+0.05%)
Mar 25, 2024 0.8600 0.8590 0.7938 0.8000 5,878 -0.03(-4.12%)
Mar 22, 2024 0.8000 0.8740 0.8000 0.8344 9,182 +0.03(+4.17%)
Mar 21, 2024 0.8800 0.8947 0.8010 0.8010 9,676 -0.09(-9.87%)
Mar 20, 2024 0.8399 0.8887 0.7805 0.8887 5,822 +0.11(+13.94%)
Mar 19, 2024 0.8070 0.8080 0.7800 0.7800 9,800 +0.00(+0.00%)
Mar 18, 2024 0.7910 0.8008 0.7800 0.7800 13,403 -0.03(-3.11%)
Mar 15, 2024 0.8100 0.8175 0.7800 0.8050 43,065 -0.01(-1.50%)
Mar 14, 2024 0.8300 0.8350 0.8173 0.8173 3,761 +0.01(+0.76%)
Mar 13, 2024 0.8301 0.8397 0.8111 0.8111 3,115 +0.00(+0.00%)
Mar 12, 2024 0.8300 0.8400 0.8109 0.8111 7,532 -0.02(-2.66%)
Mar 11, 2024 0.8400 0.8580 0.8278 0.8333 9,542 +0.02(+2.18%)
Mar 08, 2024 0.8500 0.8579 0.8102 0.8155 28,947 -0.01(-1.27%)
Mar 07, 2024 0.8469 0.8469 0.8190 0.8260 25,817 -0.02(-2.13%)
Mar 06, 2024 0.8599 0.8599 0.8370 0.8440 2,233 -0.02(-2.76%)
Mar 05, 2024 0.8400 0.8750 0.8400 0.8680 4,118 +0.02(+2.79%)
Mar 04, 2024 0.8615 0.9036 0.8400 0.8444 15,101 -0.02(-1.98%)
Mar 01, 2024 0.8950 0.9100 0.8500 0.8615 13,963 -0.01(-1.09%)
Feb 29, 2024 0.9000 0.9085 0.8600 0.8710 9,394 -0.03(-3.22%)
Feb 28, 2024 0.9088 0.9088 0.8550 0.9000 8,308 +0.03(+3.44%)
Feb 27, 2024 0.9188 0.9188 0.8701 0.8701 1,254 -0.02(-1.93%)
Feb 26, 2024 0.8700 0.9150 0.8700 0.8872 20,300 +0.03(+3.16%)
Feb 23, 2024 0.8551 0.8900 0.8415 0.8600 25,483 +0.01(+0.58%)
Feb 22, 2024 0.8794 0.8987 0.8550 0.8550 7,546 -0.02(-2.77%)
Feb 21, 2024 0.8551 0.8999 0.8550 0.8794 18,897 -0.02(-2.19%)
Feb 20, 2024 0.8300 0.9020 0.8292 0.8991 17,701 +0.05(+5.78%)
Feb 16, 2024 0.8500 0.8800 0.8110 0.8500 15,972 +0.01(+1.06%)
Feb 15, 2024 0.8500 0.8700 0.8100 0.8411 26,945 -0.02(-2.73%)
Feb 14, 2024 0.8100 0.8750 0.8100 0.8647 6,658 -0.02(-2.70%)
Feb 13, 2024 0.8986 0.8988 0.8025 0.8887 22,535 +0.05(+5.48%)
Feb 12, 2024 0.8900 0.9187 0.8425 0.8425 80,742 +0.01(+1.51%)
Feb 09, 2024 0.8800 0.8900 0.8060 0.8300 38,159 +0.00(+0.41%)
Feb 08, 2024 0.8900 0.9200 0.8070 0.8266 58,345 -0.09(-9.66%)
Feb 07, 2024 0.8975 0.9150 0.8975 0.9150 685 +0.01(+1.39%)
Feb 06, 2024 0.9050 0.9300 0.8801 0.9025 6,306 +0.01(+1.40%)
Feb 05, 2024 0.9380 0.9380 0.8900 0.8900 17,075 -0.04(-4.30%)
Feb 02, 2024 0.9100 0.9300 0.9000 0.9300 25,405 +0.02(+2.20%)
Feb 01, 2024 0.9370 0.9370 0.8900 0.9100 2,756 +0.02(+2.25%)
Jan 31, 2024 0.9104 0.9399 0.8808 0.8900 3,578 -0.04(-3.80%)
Jan 30, 2024 0.9000 0.9390 0.9000 0.9252 3,503 -0.01(-1.47%)
Jan 29, 2024 0.9300 0.9399 0.9200 0.9390 2,642 +0.02(+2.08%)
Jan 26, 2024 0.9000 0.9393 0.8800 0.9199 16,985 -0.00(-0.01%)
Jan 25, 2024 0.9000 0.9200 0.8800 0.9200 6,922 +0.02(+2.28%)
Jan 24, 2024 0.9001 0.9100 0.8603 0.8995 21,047 -0.00(-0.06%)
Jan 23, 2024 0.8400 0.9350 0.8301 0.9000 13,422 +0.00(+0.00%)
Jan 22, 2024 0.8640 0.9390 0.8200 0.9000 30,718 +0.00(+0.01%)
Jan 19, 2024 0.8900 0.9194 0.8667 0.8999 35,204 -0.01(-1.08%)
Jan 18, 2024 0.9034 0.9449 0.8800 0.9097 19,937 -0.04(-4.11%)
Jan 17, 2024 0.9333 0.9500 0.8995 0.9487 30,301 +0.02(+2.01%)
Jan 16, 2024 0.9000 0.9788 0.8617 0.9300 32,993 +0.06(+6.96%)
Jan 12, 2024 0.9000 0.9000 0.8506 0.8695 12,404 +0.06(+8.01%)
Jan 11, 2024 0.8100 0.8900 0.8050 0.8050 6,674 -0.02(-1.85%)
Jan 10, 2024 0.8763 0.9000 0.8202 0.8202 45,313 -0.05(-5.32%)
Jan 09, 2024 0.9000 0.9049 0.8526 0.8663 20,110 -0.05(-5.32%)
Jan 08, 2024 0.9200 0.9400 0.9150 0.9150 5,328 -0.00(-0.53%)
Jan 05, 2024 0.9200 0.9500 0.9000 0.9199 9,651 -0.02(-2.14%)
Jan 04, 2024 0.9300 0.9800 0.9100 0.9400 30,452 -0.01(-0.63%)
Jan 03, 2024 0.9400 0.9999 0.8995 0.9460 88,664 +0.02(+2.27%)
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.