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

Beasley Broadcast Group (NQ: BBGI )

0.6835 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 29, 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 (%)
Dec 30, 2011 2.093 2.446 1.970 2.415 16,933 +0.12(+5.00%)
Dec 29, 2011 2.369 2.407 2.300 2.300 3,358 -0.05(-2.28%)
Dec 28, 2011 2.338 2.354 2.300 2.354 1,173 +0.02(+0.66%)
Dec 27, 2011 2.338 2.377 2.338 2.338 1,334 -0.01(-0.33%)
Dec 23, 2011 2.423 2.423 2.346 2.346 3,052 -0.07(-2.86%)
Dec 21, 2011 2.369 2.499 2.354 2.415 10,173 +0.04(+1.61%)
Dec 20, 2011 2.377 2.392 2.338 2.377 3,289 +0.04(+1.64%)
Dec 19, 2011 2.492 2.553 2.300 2.338 10,422 -0.28(-10.82%)
Dec 16, 2011 2.637 2.645 2.607 2.622 31,590 -0.05(-2.01%)
Dec 15, 2011 2.691 2.691 2.576 2.676 2,086 +0.06(+2.35%)
Dec 14, 2011 2.683 2.691 2.614 2.614 755 -0.08(-3.13%)
Dec 13, 2011 2.683 2.867 2.683 2.699 1,043 -0.04(-1.40%)
Dec 12, 2011 2.683 2.737 2.683 2.737 3,525 +0.04(+1.42%)
Dec 07, 2011 2.699 2.699 2.699 2.699 260 -0.02(-0.85%)
Dec 06, 2011 2.798 2.798 2.722 2.722 6,361 -0.07(-2.47%)
Dec 05, 2011 2.913 2.921 2.791 2.791 10,825 +0.03(+1.11%)
Dec 02, 2011 2.814 2.814 2.760 2.760 25,238 -0.12(-4.00%)
Dec 01, 2011 2.906 2.959 2.814 2.875 3,575 -0.07(-2.34%)
Nov 30, 2011 2.837 3.005 2.806 2.944 16,696 -0.03(-1.03%)
Nov 28, 2011 2.975 2.975 2.975 2.975 782 -0.01(-0.26%)
Nov 23, 2011 2.967 2.982 2.982 2.982 1,565 -0.02(-0.77%)
Nov 17, 2011 3.074 3.005 3.005 3.005 913 -0.13(-4.16%)
Nov 15, 2011 3.136 3.136 3.136 3.136 782 +0.00(+0.00%)
Nov 14, 2011 3.097 3.136 3.097 3.136 1,010 +0.04(+1.24%)
Nov 11, 2011 3.097 3.097 3.097 3.097 391 +0.10(+3.32%)
Nov 09, 2011 3.090 2.998 2.998 2.998 913 +0.08(+2.89%)
Nov 08, 2011 2.990 2.990 2.913 2.913 1,043 -0.12(-3.80%)
Nov 07, 2011 3.036 3.067 3.028 3.028 2,086 +0.02(+0.51%)
Nov 04, 2011 3.051 3.051 2.990 3.013 652 +0.02(+0.77%)
Nov 03, 2011 2.990 2.990 2.990 2.990 144 -0.01(-0.26%)
Nov 02, 2011 3.067 3.067 2.929 2.998 2,608 -0.05(-1.76%)
Nov 01, 2011 2.998 3.067 2.998 3.051 1,956 +0.05(+1.53%)
Oct 31, 2011 3.005 3.005 3.005 3.005 130 -0.05(-1.51%)
Oct 28, 2011 3.082 3.082 3.051 3.051 652 -0.05(-1.49%)
Oct 27, 2011 3.067 3.097 3.059 3.097 4,318 +0.10(+3.32%)
Oct 25, 2011 2.913 2.998 2.998 2.998 652 +0.07(+2.36%)
Oct 19, 2011 2.875 2.929 2.929 2.929 391 -0.16(-5.21%)
Oct 18, 2011 2.783 3.105 2.775 3.090 2,492 +0.31(+11.33%)
Oct 17, 2011 2.906 2.936 2.775 2.775 10,499 -0.05(-1.90%)
Oct 14, 2011 3.036 3.036 2.829 2.829 7,288 -0.18(-5.87%)
Oct 12, 2011 2.952 3.005 3.005 3.005 6,130 +0.25(+8.89%)
Oct 11, 2011 2.906 2.998 2.760 2.760 3,782 -0.18(-6.25%)
Oct 10, 2011 3.051 3.059 2.860 2.944 9,004 +0.04(+1.32%)
Oct 07, 2011 2.944 2.944 2.906 2.906 260 -0.04(-1.30%)
Oct 05, 2011 2.913 2.944 2.944 2.944 4,695 +0.06(+2.13%)
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.