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 28, 2006	7.437	7.552	7.092	7.215	16,303	-0.28(-3.78%)
Apr 27, 2006	7.621	7.782	7.475	7.498	27,524	-0.11(-1.41%)
Apr 26, 2006	7.820	7.820	7.422	7.606	25,939	-0.24(-3.03%)
Apr 25, 2006	7.644	7.843	7.460	7.843	11,625	+0.28(+3.75%)
Apr 24, 2006	7.836	7.974	7.560	7.560	16,405	-0.32(-4.09%)
Apr 21, 2006	8.771	8.771	7.744	7.882	14,640	-0.71(-8.21%)
Apr 20, 2006	8.970	9.108	8.587	8.587	8,191	-0.44(-4.92%)
Apr 19, 2006	9.162	9.277	8.905	9.032	12,282	-0.13(-1.42%)
Apr 18, 2006	7.652	9.231	7.728	9.162	16,323	+1.51(+19.74%)
Apr 17, 2006	8.242	8.242	7.652	7.652	10,721	-0.50(-6.11%)
Apr 13, 2006	7.828	8.150	7.728	8.150	11,966	+0.32(+4.11%)
Apr 12, 2006	7.897	8.043	7.636	7.828	6,616	-0.07(-0.87%)
Apr 11, 2006	7.629	7.974	7.629	7.897	13,712	+0.28(+3.73%)
Apr 10, 2006	7.744	7.843	7.613	7.613	11,863	-0.13(-1.68%)
Apr 07, 2006	8.556	8.556	7.629	7.744	24,399	-0.73(-8.60%)
Apr 06, 2006	8.871	8.871	8.472	8.472	7,673	-0.38(-4.33%)
Apr 05, 2006	9.078	9.078	8.855	8.855	4,685	-0.23(-2.53%)
Apr 04, 2006	8.963	9.216	8.863	9.085	4,532	+0.02(+0.25%)

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.