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

Beasley Broadcast Group (NQ: BBGI )

0.7155 +0.0155 (+2.21%)
Streaming Delayed Price Updated: 10:17 AM EDT, Apr 25, 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, 2009 1.633 2.009 1.595 1.679 11,386 -0.08(-4.79%)
Apr 28, 2009 1.756 1.763 1.763 1.763 1,434 +0.15(+9.01%)
Apr 27, 2009 1.817 1.817 1.618 1.618 260 -0.22(-12.09%)
Apr 24, 2009 1.840 1.840 1.840 1.840 1,565 -0.03(-1.64%)
Apr 23, 2009 1.694 1.932 1.694 1.871 3,702 +0.25(+15.64%)
Apr 22, 2009 1.618 1.618 1.618 1.618 130 -0.14(-7.86%)
Apr 21, 2009 1.740 1.756 1.740 1.756 391 -0.11(-6.15%)
Apr 20, 2009 1.587 1.871 1.587 1.871 5,140 +0.28(+17.87%)
Apr 17, 2009 1.625 1.747 1.557 1.587 1,252 -0.08(-4.61%)
Apr 16, 2009 1.748 1.848 1.541 1.664 1,956 -0.05(-3.13%)
Apr 15, 2009 2.093 2.093 1.464 1.717 5,558 -0.15(-7.82%)
Apr 14, 2009 1.825 2.108 1.457 1.863 4,043 +0.05(+2.53%)
Apr 13, 2009 1.625 2.070 1.549 1.817 3,260 -0.04(-2.07%)
Apr 09, 2009 1.840 2.162 1.457 1.855 9,556 +0.09(+5.22%)
Apr 08, 2009 1.717 1.763 1.702 1.763 4,565 +0.15(+9.53%)
Apr 07, 2009 1.717 1.717 1.572 1.610 2,999 -0.11(-6.25%)
Apr 06, 2009 1.602 1.717 1.602 1.717 946 +0.12(+7.69%)
Apr 03, 2009 1.917 1.917 1.595 1.595 6,401 -0.35(-18.11%)
Apr 02, 2009 1.664 1.947 1.664 1.947 913 +0.35(+22.11%)
Apr 01, 2009 1.572 1.595 1.572 1.595 2,869 +0.10(+6.87%)
Mar 31, 2009 1.492 1.492 1.492 1.492 260 +0.04(+2.44%)
Mar 27, 2009 1.671 1.671 1.326 1.457 7,926 -0.25(-14.41%)
Mar 26, 2009 1.702 1.702 1.702 1.702 200 -0.11(-6.33%)
Mar 25, 2009 1.909 2.001 1.702 1.817 1,412 -0.13(-6.69%)
Mar 24, 2009 1.932 1.955 1.932 1.947 652 +0.00(+0.00%)
Mar 23, 2009 1.917 1.955 1.917 1.947 2,525 +0.25(+14.41%)
Mar 20, 2009 1.702 1.702 1.702 1.702 489 -0.44(-20.43%)
Mar 19, 2009 2.446 2.576 2.101 2.139 17,964 -0.48(-18.42%)
Mar 18, 2009 1.763 2.653 1.763 2.622 8,738 +0.87(+50.00%)
Mar 17, 2009 1.533 1.748 1.411 1.748 19,564 +0.60(+52.00%)
Mar 16, 2009 0.8434 1.150 0.8434 1.150 15,129 +0.13(+12.78%)
Mar 13, 2009 0.9430 1.020 0.9430 1.020 782 +0.08(+8.13%)
Mar 12, 2009 0.9277 1.058 0.8587 0.9430 8,180 +0.17(+21.78%)
Mar 11, 2009 0.7820 0.7820 0.7744 0.7744 6,195 -0.01(-0.98%)
Mar 10, 2009 0.7667 0.7897 0.7667 0.7820 1,558 +0.02(+2.00%)
Mar 09, 2009 0.7667 0.8050 0.7667 0.7667 4,480 -0.00(-0.01%)
Mar 06, 2009 0.7667 0.7668 0.7667 0.7668 2,739 +0.00(+0.01%)
Mar 05, 2009 0.7668 0.7668 0.7667 0.7667 260 -0.07(-8.26%)
Mar 04, 2009 0.8434 0.8434 0.7667 0.8357 13,466 +0.02(+1.87%)
Mar 02, 2009 0.8433 0.8433 0.8050 0.8204 1,194 -0.03(-3.60%)
Feb 27, 2009 0.8510 0.8510 0.8510 0.8510 391 +0.00(+0.00%)
Feb 26, 2009 0.8510 0.8510 0.8510 0.8510 130 +0.01(+0.91%)
Feb 25, 2009 0.8894 0.9354 0.7820 0.8434 17,812 -0.15(-14.74%)
Feb 24, 2009 1.043 1.043 0.9890 0.9891 2,608 -0.05(-5.14%)
Feb 23, 2009 1.050 1.050 1.043 1.043 2,845 +0.00(+0.00%)
Feb 20, 2009 1.288 1.380 1.020 1.043 6,847 -0.26(-20.00%)
Feb 19, 2009 1.188 1.303 1.089 1.303 3,886 +0.13(+11.11%)
Feb 18, 2009 1.457 1.457 1.173 1.173 2,739 -0.31(-21.09%)
Feb 17, 2009 1.533 1.533 1.311 1.487 8,738 -0.18(-10.62%)
Feb 10, 2009 1.664 1.663 1.663 1.663 0 +0.00(+0.00%)
Feb 09, 2009 1.664 1.664 1.663 1.663 521 -0.01(-0.48%)
Feb 06, 2009 1.817 1.817 1.671 1.671 3,391 -0.15(-8.40%)
Feb 05, 2009 1.144 2.001 1.144 1.825 5,710 +0.52(+40.00%)
Feb 04, 2009 1.227 1.303 1.227 1.303 521 +0.09(+7.60%)
Feb 03, 2009 1.211 1.211 1.211 1.211 208 +0.13(+12.06%)
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.