Beasley Broadcast Group (NQ: BBGI )

2.800 USD +0.020 (+0.72%)
Official Closing Price Updated: 6:12 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 2.800 2.810 2.650 2.800 93,800 +0.02(+0.72%)
Apr 15, 2021 2.860 2.860 2.710 2.780 104,461 -0.04(-1.42%)
Apr 14, 2021 2.810 2.890 2.760 2.820 67,956 +0.05(+1.81%)
Apr 13, 2021 2.880 2.889 2.770 2.770 72,243 -0.13(-4.48%)
Apr 12, 2021 3.000 3.040 2.850 2.900 226,388 -0.07(-2.36%)
Apr 09, 2021 2.970 2.980 2.850 2.970 176,600 +0.03(+1.02%)
Apr 08, 2021 2.870 2.940 2.800 2.940 126,217 +0.05(+1.73%)
Apr 07, 2021 2.830 2.920 2.760 2.890 79,414 +0.04(+1.40%)
Apr 06, 2021 2.920 2.980 2.800 2.850 49,435 -0.11(-3.72%)
Apr 05, 2021 2.970 2.980 2.860 2.960 199,616 +0.07(+2.42%)
Apr 01, 2021 2.840 2.900 2.800 2.890 59,400 +0.06(+2.12%)
Mar 31, 2021 3.030 3.030 2.800 2.830 98,352 -0.16(-5.35%)
Mar 30, 2021 2.920 3.000 2.840 2.990 63,958 +0.07(+2.40%)
Mar 29, 2021 2.850 2.940 2.720 2.920 112,298 +0.03(+1.04%)
Mar 26, 2021 2.800 2.940 2.640 2.890 288,600 +0.04(+1.40%)
Mar 25, 2021 3.120 3.200 2.780 2.850 316,476 -0.26(-8.36%)
Mar 24, 2021 3.080 3.420 2.980 3.110 716,311 -0.03(-0.96%)
Mar 23, 2021 2.940 3.310 2.780 3.140 1,144,903 +0.25(+8.65%)
Mar 22, 2021 2.750 2.900 2.690 2.890 509,661 +0.14(+5.09%)
Mar 19, 2021 2.700 2.750 2.620 2.750 53,300 +0.06(+2.23%)
Mar 18, 2021 2.750 2.770 2.650 2.690 53,022 -0.09(-3.24%)
Mar 17, 2021 2.770 2.830 2.600 2.780 63,655 +0.02(+0.72%)
Mar 16, 2021 2.800 2.800 2.720 2.760 36,049 -0.03(-1.08%)
Mar 15, 2021 2.800 2.850 2.680 2.790 124,804 -0.06(-2.11%)
Mar 12, 2021 2.650 2.850 2.630 2.850 330,500 +0.24(+9.20%)
Mar 11, 2021 2.580 2.640 2.500 2.610 759,930 +0.04(+1.56%)
Mar 10, 2021 2.540 2.580 2.490 2.570 43,689 -0.01(-0.39%)
Mar 09, 2021 2.440 2.595 2.440 2.580 97,783 +0.17(+7.05%)
Mar 08, 2021 2.340 2.450 2.300 2.410 105,556 +0.08(+3.43%)
Mar 05, 2021 2.220 2.330 2.180 2.330 108,700 +0.14(+6.39%)
Mar 04, 2021 2.450 2.500 2.120 2.190 215,623 -0.25(-10.25%)
Mar 03, 2021 2.440 2.500 2.410 2.440 68,687 -0.06(-2.40%)
Mar 02, 2021 2.520 2.580 2.470 2.500 105,291 -0.06(-2.34%)
Mar 01, 2021 2.550 2.650 2.490 2.560 59,380 +0.12(+4.92%)
Feb 26, 2021 2.550 2.570 2.360 2.440 73,200 -0.10(-3.94%)
Feb 25, 2021 2.760 2.770 2.500 2.540 88,249 -0.21(-7.64%)
Feb 24, 2021 2.570 2.790 2.570 2.750 66,436 +0.15(+5.77%)
Feb 23, 2021 2.770 2.780 2.540 2.600 169,492 -0.27(-9.41%)
Feb 22, 2021 2.930 3.000 2.860 2.870 104,052 -0.02(-0.69%)
Feb 19, 2021 2.920 2.970 2.826 2.890 105,600 -0.04(-1.37%)
Feb 18, 2021 2.840 2.940 2.780 2.930 113,456 +0.06(+2.09%)
Feb 17, 2021 2.840 2.930 2.810 2.870 144,346 -0.05(-1.71%)
Feb 16, 2021 2.760 3.040 2.710 2.920 580,146 +0.19(+6.96%)
Feb 12, 2021 2.640 2.820 2.590 2.730 454,800 +0.08(+3.02%)
Feb 11, 2021 2.660 2.807 2.500 2.650 243,213 -0.05(-1.85%)
Feb 10, 2021 2.950 2.950 2.550 2.700 536,541 +0.10(+3.85%)
Feb 09, 2021 2.580 2.710 2.500 2.600 458,419 -0.02(-0.76%)
Feb 08, 2021 2.650 2.650 2.560 2.620 209,432 +0.07(+2.75%)
Feb 05, 2021 2.350 2.550 2.340 2.550 308,400 +0.17(+7.14%)
Feb 04, 2021 2.130 2.390 2.130 2.380 273,529 +0.25(+11.74%)
Feb 03, 2021 2.120 2.170 2.102 2.130 88,377 -0.01(-0.47%)
Feb 02, 2021 2.130 2.140 2.010 2.140 201,484 +0.09(+4.39%)
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.