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

Beasley Broadcast Group (NQ: BBGI )

0.7110 -0.0210 (-2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 2018 10.79 10.79 10.12 10.12 8,105 -0.40(-3.81%)
Apr 27, 2018 10.53 10.88 10.48 10.53 22,802 +0.04(+0.43%)
Apr 26, 2018 10.48 10.70 10.35 10.48 17,756 +0.00(+0.00%)
Apr 25, 2018 10.44 10.61 10.39 10.48 13,879 +0.09(+0.86%)
Apr 24, 2018 10.30 10.44 10.26 10.39 5,767 +0.18(+1.75%)
Apr 23, 2018 10.03 10.26 10.03 10.21 1,996 +0.13(+1.33%)
Apr 20, 2018 10.08 10.30 10.08 10.08 8,943 -0.09(-0.88%)
Apr 19, 2018 9.990 10.26 9.990 10.17 9,205 +0.22(+2.24%)
Apr 18, 2018 9.660 9.990 9.660 9.945 13,796 +0.13(+1.36%)
Apr 17, 2018 9.589 9.856 9.589 9.812 8,010 +0.31(+3.29%)
Apr 16, 2018 9.009 9.633 9.009 9.499 11,072 +0.36(+3.90%)
Apr 13, 2018 9.143 9.232 9.009 9.143 7,045 +0.00(+0.00%)
Apr 12, 2018 9.232 9.232 9.098 9.143 7,448 +0.00(+0.00%)
Apr 11, 2018 9.053 9.366 9.009 9.143 10,887 -0.09(-0.97%)
Apr 10, 2018 9.633 9.633 9.098 9.232 17,848 +0.09(+0.98%)
Apr 09, 2018 9.187 9.343 9.143 9.143 18,454 -0.13(-1.44%)
Apr 06, 2018 9.767 9.990 9.143 9.276 29,196 -0.04(-0.48%)
Apr 05, 2018 9.254 9.410 9.098 9.321 23,388 +0.27(+2.96%)
Apr 04, 2018 9.232 9.589 8.652 9.053 19,295 -0.33(-3.56%)
Apr 03, 2018 9.321 9.410 9.210 9.388 14,194 +0.20(+2.18%)
Apr 02, 2018 9.678 9.678 9.053 9.187 7,206 -0.89(-8.85%)
Mar 29, 2018 10.08 10.08 10.08 0 +0.13(+1.35%)
Mar 28, 2018 9.589 10.08 9.499 9.945 23,311 +0.22(+2.29%)
Mar 27, 2018 9.278 9.811 9.101 9.722 21,749 +0.58(+6.31%)
Mar 26, 2018 8.790 9.234 8.790 9.145 21,025 +0.36(+4.04%)
Mar 23, 2018 8.879 9.056 8.790 8.790 16,419 -0.09(-1.00%)
Mar 22, 2018 8.923 8.968 8.790 8.879 11,796 -0.09(-0.99%)
Mar 21, 2018 8.923 9.123 8.923 8.968 8,612 +0.04(+0.50%)
Mar 20, 2018 9.278 9.278 8.923 8.923 6,997 -0.36(-3.83%)
Mar 19, 2018 9.323 9.145 9.278 4,295 -0.04(-0.48%)
Mar 16, 2018 9.012 9.323 8.968 9.323 30,201 +0.36(+3.96%)
Mar 15, 2018 9.278 9.278 8.879 8.968 19,945 -0.27(-2.88%)
Mar 14, 2018 9.190 9.243 9.190 9.234 15,901 +0.04(+0.48%)
Mar 13, 2018 9.678 9.678 9.190 9.190 21,588 -0.53(-5.48%)
Mar 12, 2018 9.856 9.856 9.634 9.722 15,201 -0.18(-1.79%)
Mar 09, 2018 9.500 9.967 9.323 9.900 17,577 +0.44(+4.69%)
Mar 08, 2018 9.634 9.634 9.323 9.456 5,363 -0.18(-1.84%)
Mar 07, 2018 9.856 9.989 9.589 9.634 7,909 -0.31(-3.12%)
Mar 06, 2018 9.323 10.30 9.234 9.944 22,824 +0.62(+6.67%)
Mar 05, 2018 9.323 9.434 9.190 9.323 13,903 -0.09(-0.94%)
Mar 02, 2018 9.367 9.456 9.234 9.412 9,953 +0.09(+0.95%)
Mar 01, 2018 9.323 9.412 9.012 9.323 19,386 +0.00(+0.00%)
Feb 28, 2018 9.456 9.944 9.323 9.323 21,185 -0.18(-1.87%)
Feb 27, 2018 10.21 10.21 9.412 9.500 35,559 -0.71(-6.96%)
Feb 26, 2018 10.08 10.79 9.989 10.21 25,569 +0.22(+2.22%)
Feb 23, 2018 10.12 10.39 9.456 9.989 17,115 -0.18(-1.75%)
Feb 22, 2018 9.989 10.26 9.500 10.17 35,758 +0.18(+1.78%)
Feb 21, 2018 10.21 10.39 9.856 9.989 17,873 -0.40(-3.85%)
Feb 20, 2018 10.79 10.83 10.26 10.39 21,750 -0.36(-3.31%)
Feb 16, 2018 10.74 10.74 10.74 0 -0.13(-1.22%)
Feb 15, 2018 10.70 11.05 10.70 10.88 28,779 +0.18(+1.66%)
Feb 14, 2018 10.88 10.92 10.65 10.70 21,420 -0.27(-2.43%)
Feb 13, 2018 11.23 11.28 10.65 10.97 12,715 -0.27(-2.37%)
Feb 12, 2018 10.65 11.32 10.65 11.23 57,975 +0.58(+5.42%)
Feb 09, 2018 10.97 11.14 10.65 10.65 9,839 -0.31(-2.83%)
Feb 08, 2018 11.01 11.14 10.97 10.97 6,760 -0.09(-0.80%)
Feb 07, 2018 11.01 11.12 11.01 11.05 10,282 +0.00(+0.00%)
Feb 06, 2018 11.10 11.23 10.88 11.05 13,083 -0.18(-1.58%)
Feb 05, 2018 11.14 11.28 11.05 11.23 21,329 +0.09(+0.80%)
Feb 02, 2018 11.45 11.45 11.32 11.14 7,905 -0.40(-3.46%)
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.