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, 2010 4.869 4.991 4.508 4.508 7,026 -0.36(-7.40%)
Apr 29, 2010 4.493 5.106 4.408 4.869 11,660 +0.65(+15.45%)
Apr 28, 2010 4.255 4.370 4.217 4.217 5,333 -0.03(-0.72%)
Apr 27, 2010 4.094 4.408 3.987 4.247 9,799 +0.18(+4.33%)
Apr 26, 2010 4.079 4.481 3.948 4.071 10,379 +0.05(+1.14%)
Apr 23, 2010 3.780 4.324 3.757 4.025 18,442 +0.19(+5.00%)
Apr 22, 2010 3.542 3.833 3.534 3.833 21,991 +0.30(+8.46%)
Apr 21, 2010 3.695 3.695 3.534 3.534 2,947 +0.02(+0.66%)
Apr 20, 2010 3.649 3.757 3.511 3.511 12,596 -0.16(-4.38%)
Apr 19, 2010 3.458 3.672 3.458 3.672 4,909 +0.33(+9.86%)
Apr 16, 2010 3.458 3.458 3.327 3.343 2,347 -0.14(-3.96%)
Apr 15, 2010 3.396 3.557 3.228 3.481 9,704 +0.15(+4.37%)
Apr 14, 2010 3.151 3.335 3.151 3.335 7,013 +0.05(+1.64%)
Apr 13, 2010 3.235 3.281 3.159 3.281 19,938 +0.02(+0.71%)
Apr 12, 2010 3.082 3.258 3.051 3.258 9,578 +0.21(+7.05%)
Apr 09, 2010 3.059 3.059 3.036 3.044 1,043 -0.19(-5.92%)
Apr 08, 2010 3.147 3.235 2.921 3.235 11,214 +0.08(+2.43%)
Apr 07, 2010 2.967 3.159 2.952 3.159 3,794 +0.22(+7.57%)
Apr 06, 2010 3.312 3.312 2.929 2.936 15,545 -0.40(-11.95%)
Apr 05, 2010 3.105 3.335 3.074 3.335 5,133 +0.27(+8.75%)
Apr 01, 2010 3.174 3.067 3.067 3.067 782 -0.12(-3.61%)
Mar 31, 2010 3.189 3.220 3.178 3.182 3,989 -0.02(-0.72%)
Mar 30, 2010 3.205 3.220 3.197 3.205 2,560 +0.12(+3.72%)
Mar 29, 2010 2.975 3.090 2.975 3.090 3,072 +0.18(+6.05%)
Mar 26, 2010 3.059 3.059 2.913 2.913 2,086 -0.16(-5.24%)
Mar 25, 2010 2.875 3.074 2.875 3.074 1,329 +0.20(+6.93%)
Mar 24, 2010 2.737 3.109 2.737 2.875 4,956 -0.24(-7.64%)
Mar 22, 2010 3.113 3.113 3.113 3.113 0 -0.22(-6.67%)
Mar 19, 2010 3.335 3.335 3.335 3.335 138 +0.23(+7.41%)
Mar 17, 2010 3.105 3.105 3.105 3.105 0 +0.11(+3.58%)
Mar 16, 2010 2.883 3.067 2.883 2.998 15,457 +0.11(+3.71%)
Mar 15, 2010 2.760 2.890 2.760 2.890 585 -0.15(-4.80%)
Mar 12, 2010 3.067 3.067 3.036 3.036 7,472 -0.02(-0.75%)
Mar 11, 2010 2.917 3.067 2.917 3.059 3,892 +0.02(+0.76%)
Mar 10, 2010 2.929 3.067 2.929 3.036 8,596 -0.02(-0.75%)
Mar 09, 2010 3.067 3.067 3.059 3.059 1,379 -0.01(-0.25%)
Mar 08, 2010 2.821 3.105 2.821 3.067 24,390 +0.03(+1.01%)
Mar 05, 2010 3.051 3.381 2.929 3.036 37,040 -0.03(-1.00%)
Mar 04, 2010 2.844 3.067 2.760 3.067 4,343 +0.27(+9.59%)
Mar 03, 2010 3.044 3.067 2.798 2.798 1,434 -0.26(-8.52%)
Mar 02, 2010 3.174 3.174 3.059 3.059 8,738 +0.03(+1.01%)
Mar 01, 2010 2.867 3.044 2.867 3.028 1,014 +0.19(+6.76%)
Feb 26, 2010 2.750 2.852 2.750 2.837 3,490 -0.28(-8.87%)
Feb 23, 2010 2.921 3.113 3.113 3.113 913 +0.20(+6.84%)
Feb 22, 2010 2.990 3.067 2.783 2.913 3,259 -0.16(-5.24%)
Feb 19, 2010 2.990 3.074 2.990 3.074 260 +0.10(+3.24%)
Feb 18, 2010 2.860 2.978 2.860 2.978 2,736 +0.10(+3.57%)
Feb 17, 2010 2.768 2.875 2.768 2.875 521 +0.15(+5.63%)
Feb 16, 2010 2.875 2.875 2.722 2.722 4,403 -0.15(-5.33%)
Feb 12, 2010 2.630 2.875 2.875 2.875 2,086 +0.05(+1.90%)
Feb 11, 2010 2.645 2.821 2.645 2.821 666 +0.18(+6.98%)
Feb 10, 2010 2.860 2.860 2.637 2.637 260 +0.01(+0.29%)
Feb 09, 2010 2.607 2.637 2.607 2.630 2,937 -0.11(-4.19%)
Feb 08, 2010 2.798 2.806 2.668 2.745 5,951 +0.05(+1.99%)
Feb 05, 2010 2.630 2.714 2.607 2.691 2,230 -0.07(-2.50%)
Feb 04, 2010 2.760 2.760 2.760 2.760 2,243 +0.00(+0.14%)
Feb 03, 2010 2.538 2.756 2.538 2.756 1,992 +0.11(+4.20%)
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.