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

Beasley Broadcast Group (NQ: BBGI )

0.7300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 30, 2021 2.590 2.716 2.570 2.660 43,915 +0.05(+1.92%)
Jul 29, 2021 2.597 2.720 2.560 2.610 201,715 +0.06(+2.35%)
Jul 28, 2021 2.500 2.580 2.450 2.550 56,372 +0.04(+1.59%)
Jul 27, 2021 2.600 2.600 2.465 2.510 54,429 -0.10(-3.83%)
Jul 26, 2021 2.600 2.632 2.540 2.610 48,645 +0.02(+0.77%)
Jul 23, 2021 2.620 2.632 2.530 2.590 36,591 +0.03(+1.17%)
Jul 22, 2021 2.650 2.660 2.530 2.560 48,475 -0.07(-2.66%)
Jul 21, 2021 2.560 2.683 2.560 2.630 54,575 +0.08(+3.14%)
Jul 20, 2021 2.520 2.610 2.440 2.550 52,618 +0.03(+1.19%)
Jul 19, 2021 2.530 2.550 2.410 2.520 194,958 -0.07(-2.70%)
Jul 16, 2021 2.790 2.810 2.590 2.590 155,343 -0.18(-6.50%)
Jul 15, 2021 2.790 2.824 2.720 2.770 112,221 -0.01(-0.36%)
Jul 14, 2021 2.910 3.020 2.721 2.780 394,244 -0.14(-4.79%)
Jul 13, 2021 2.960 3.170 2.900 2.920 686,529 -0.33(-10.15%)
Jul 12, 2021 2.810 3.390 2.810 3.250 3,035,761 +0.41(+14.44%)
Jul 09, 2021 2.810 2.850 2.780 2.840 34,581 +0.03(+1.07%)
Jul 08, 2021 2.830 2.853 2.760 2.810 157,803 -0.02(-0.71%)
Jul 07, 2021 3.010 3.010 2.800 2.830 33,465 -0.07(-2.41%)
Jul 06, 2021 3.020 3.064 2.868 2.900 64,173 -0.05(-1.69%)
Jul 02, 2021 3.100 3.100 2.880 2.950 118,310 -0.11(-3.59%)
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.