Indicators

Beasley Broadcast Group (NQ: BBGI )

0.7229 -0.0071 (-0.97%)

Streaming Delayed Price Updated: 10:56 AM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	3.275	3.275	3.275	3.275	351	+0.02(+0.52%)
Apr 28, 2016	3.248	3.258	3.248	3.258	10,453	+0.00(+0.00%)
Apr 27, 2016	3.207	3.258	3.207	3.258	1,788	+0.06(+1.86%)
Apr 26, 2016	3.207	3.207	3.172	3.198	864	+0.03(+1.08%)
Apr 25, 2016	3.207	3.207	3.164	3.164	2,203	-0.01(-0.27%)
Apr 22, 2016	3.104	3.172	3.104	3.172	431	+0.06(+1.92%)
Apr 20, 2016	3.113	3.113	3.113	3.113	97	-0.04(-1.35%)
Apr 19, 2016	3.130	3.172	3.117	3.155	1,598	+0.05(+1.65%)
Apr 18, 2016	3.189	3.189	3.104	3.104	7,243	-0.02(-0.55%)
Apr 15, 2016	3.215	3.232	3.121	3.121	3,054	+0.01(+0.27%)
Apr 14, 2016	3.113	3.113	3.113	3.113	2,378	-0.12(-3.69%)
Apr 13, 2016	3.241	3.241	3.224	3.232	492	+0.01(+0.26%)
Apr 12, 2016	3.249	3.249	3.155	3.224	999	+0.07(+2.16%)
Apr 11, 2016	3.104	3.232	3.104	3.155	1,885	+0.05(+1.65%)
Apr 08, 2016	3.104	3.104	3.104	3.104	663	+0.00(+0.00%)
Apr 07, 2016	3.104	3.104	3.104	3.104	223	-0.12(-3.70%)
Apr 06, 2016	3.224	3.224	3.224	3.224	2,380	-0.01(-0.26%)
Apr 05, 2016	3.189	3.232	3.183	3.232	3,466	+0.13(+4.12%)
Apr 04, 2016	3.160	3.160	3.104	3.104	1,492	-0.02(-0.55%)

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.