Skip to main content

Beasley Broadcast Group (NQ: BBGI )

0.7800 -0.0595 (-7.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 5.148 5.148 4.804 5.093 0 -0.07(-1.36%)
Apr 29, 2013 5.171 5.171 4.836 5.163 1,319 +0.02(+0.30%)
Apr 26, 2013 5.109 5.148 4.976 5.148 4,028 +0.10(+2.01%)
Apr 25, 2013 4.953 5.046 4.953 5.046 0 +0.05(+1.09%)
Apr 24, 2013 4.750 4.992 4.750 4.992 0 +0.22(+4.58%)
Apr 23, 2013 4.906 4.906 4.680 4.773 7,315 -0.06(-1.29%)
Apr 22, 2013 4.883 4.883 4.812 4.836 3,333 -0.04(-0.80%)
Apr 19, 2013 4.727 4.906 4.697 4.875 4,031 +0.17(+3.65%)
Apr 18, 2013 4.711 4.906 4.703 4.703 3,297 +0.02(+0.50%)
Apr 17, 2013 5.163 5.163 4.680 4.680 7,472 -0.40(-7.83%)
Apr 16, 2013 5.148 5.148 4.914 5.077 3,820 +0.37(+7.78%)
Apr 15, 2013 4.672 5.296 4.672 4.711 5,350 +0.04(+0.83%)
Apr 12, 2013 4.430 4.703 4.376 4.672 6,769 +0.20(+4.54%)
Apr 11, 2013 4.477 4.477 4.469 4.469 594 -0.02(-0.52%)
Apr 10, 2013 4.352 4.524 4.352 4.493 6,126 +0.16(+3.78%)
Apr 09, 2013 4.142 4.586 4.142 4.329 2,014 +0.07(+1.65%)
Apr 08, 2013 4.348 4.348 4.212 4.259 3,134 +0.05(+1.11%)
Apr 05, 2013 4.204 4.251 4.204 4.212 1,303 -0.17(-3.91%)
Apr 04, 2013 4.149 4.383 3.943 4.383 7,336 +0.26(+6.24%)
Apr 03, 2013 4.360 4.360 4.118 4.126 7,061 -0.24(-5.54%)
Apr 02, 2013 4.407 4.407 4.368 4.368 3,578 -0.05(-1.06%)
Apr 01, 2013 4.360 4.649 4.321 4.415 11,019 -0.19(-4.07%)
Mar 28, 2013 5.179 5.179 4.305 4.602 20,853 -0.58(-11.14%)
Mar 27, 2013 5.187 5.187 5.171 5.179 2,855 -0.12(-2.35%)
Mar 26, 2013 5.382 5.382 5.272 5.304 4,074 -0.05(-1.02%)
Mar 25, 2013 5.304 5.382 5.304 5.358 1,747 +0.10(+1.93%)
Mar 22, 2013 5.202 5.257 5.179 5.257 1,382 +0.06(+1.20%)
Mar 21, 2013 5.163 5.194 5.163 5.194 1,274 -0.19(-3.48%)
Mar 20, 2013 5.054 5.382 5.054 5.382 9,826 +0.39(+7.81%)
Mar 19, 2013 4.960 4.992 4.953 4.992 2,693 +0.04(+0.79%)
Mar 18, 2013 4.953 4.953 4.953 4.953 534 +0.12(+2.58%)
Mar 15, 2013 5.023 5.023 4.695 4.828 14,758 -0.22(-4.33%)
Mar 14, 2013 4.633 5.070 4.633 5.046 3,559 +0.02(+0.31%)
Mar 13, 2013 4.766 5.070 4.641 5.031 7,558 +0.27(+5.56%)
Mar 12, 2013 4.999 4.999 4.633 4.766 2,614 -0.27(-5.27%)
Mar 11, 2013 4.633 5.031 4.633 5.031 18,694 +0.39(+8.40%)
Mar 08, 2013 4.758 4.758 4.633 4.641 3,909 -0.12(-2.46%)
Mar 07, 2013 4.617 4.766 4.617 4.758 2,161 +0.15(+3.21%)
Mar 06, 2013 4.532 4.610 4.532 4.610 391 +0.09(+1.90%)
Mar 05, 2013 4.134 4.532 4.118 4.524 8,269 +0.39(+9.43%)
Mar 04, 2013 3.978 4.423 3.978 4.134 12,727 +0.19(+4.95%)
Mar 01, 2013 4.025 4.305 3.759 3.939 9,491 -0.13(-3.26%)
Feb 28, 2013 4.290 4.352 3.923 4.071 22,956 -0.08(-1.88%)
Feb 27, 2013 3.970 4.149 3.931 4.149 21,685 +0.19(+4.72%)
Feb 26, 2013 3.915 3.962 3.900 3.962 3,216 +0.06(+1.60%)
Feb 25, 2013 4.056 4.056 3.900 3.900 4,316 -0.13(-3.29%)
Feb 22, 2013 3.993 4.071 3.993 4.032 2,120 +0.07(+1.77%)
Feb 21, 2013 3.962 3.962 3.962 3.962 628 -0.02(-0.39%)
Feb 20, 2013 3.978 4.009 3.978 3.978 9,685 -0.01(-0.20%)
Feb 19, 2013 3.908 3.986 3.908 3.986 1,403 +0.05(+1.19%)
Feb 15, 2013 3.978 3.978 3.931 3.939 5,514 -0.02(-0.39%)
Feb 14, 2013 3.978 3.978 3.900 3.954 2,064 -0.06(-1.55%)
Feb 13, 2013 3.900 4.017 3.900 4.017 4,447 +0.01(+0.19%)
Feb 12, 2013 3.900 4.009 3.900 4.009 1,338 +0.11(+2.80%)
Feb 11, 2013 3.900 4.009 3.900 3.900 5,325 -0.01(-0.20%)
Feb 08, 2013 3.822 4.266 3.822 3.908 21,188 +0.11(+2.87%)
Feb 07, 2013 3.830 3.830 3.798 3.798 6,786 +0.04(+1.04%)
Feb 06, 2013 3.744 3.876 3.658 3.759 306,056 -0.06(-1.63%)
Feb 04, 2013 3.830 3.931 3.822 3.822 4,518 +0.02(+0.62%)
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.