Indicators

Beasley Broadcast Group (NQ: BBGI )

0.6835 UNCHANGED

Streaming Delayed Price Updated: 3:58 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	5.390	5.390	5.129	5.168	6,590	-0.14(-2.60%)
Apr 28, 2011	5.352	5.352	5.275	5.306	4,810	-0.07(-1.28%)
Apr 27, 2011	5.436	5.436	5.344	5.375	3,494	-0.04(-0.71%)
Apr 26, 2011	5.336	5.451	5.298	5.413	5,192	+0.18(+3.37%)
Apr 25, 2011	5.214	5.237	5.152	5.237	2,710	-0.02(-0.29%)
Apr 21, 2011	5.175	5.298	5.175	5.252	3,307	+0.13(+2.54%)
Apr 20, 2011	5.037	5.321	5.037	5.122	5,616	+0.24(+4.87%)
Apr 19, 2011	4.945	4.945	4.853	4.884	1,695	-0.03(-0.62%)
Apr 18, 2011	4.884	4.984	4.884	4.915	2,681	-0.08(-1.54%)
Apr 15, 2011	4.907	4.999	4.907	4.991	6,182	+0.07(+1.40%)
Apr 14, 2011	4.907	4.968	4.891	4.922	4,995	+0.00(+0.00%)
Apr 13, 2011	4.968	5.091	4.915	4.922	5,145	+0.02(+0.31%)
Apr 12, 2011	5.106	5.129	4.907	4.907	4,782	-0.21(-4.05%)
Apr 11, 2011	4.822	5.273	4.822	5.114	5,802	+0.03(+0.60%)
Apr 08, 2011	5.352	5.352	5.083	5.083	4,900	-0.16(-3.07%)
Apr 07, 2011	6.057	6.057	5.122	5.244	14,222	-0.81(-13.31%)
Apr 06, 2011	6.463	6.463	5.980	6.049	5,724	-0.28(-4.36%)
Apr 05, 2011	6.663	6.663	6.249	6.325	12,722	-0.21(-3.28%)
Apr 04, 2011	6.341	7.161	6.341	6.540	20,806	+0.28(+4.53%)

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.