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

Beasley Broadcast Group (NQ: BBGI )

0.7309 +0.0109 (+1.51%)
Streaming Delayed Price Updated: 10:48 AM EDT, May 2, 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 (%)
Aug 30, 2019 2.906 2.948 2.858 2.877 9,434 -0.04(-1.29%)
Aug 29, 2019 2.783 3.019 2.783 2.915 24,459 +0.04(+1.31%)
Aug 28, 2019 2.906 2.906 2.837 2.877 13,091 -0.03(-0.97%)
Aug 27, 2019 2.858 2.972 2.840 2.906 31,026 +0.05(+1.65%)
Aug 26, 2019 2.962 2.969 2.858 2.858 25,994 -0.10(-3.50%)
Aug 23, 2019 3.019 3.179 2.962 2.962 48,972 -0.07(-2.18%)
Aug 22, 2019 3.038 3.085 3.000 3.028 7,125 +0.03(+0.94%)
Aug 21, 2019 3.057 3.090 3.000 3.000 18,267 -0.05(-1.55%)
Aug 20, 2019 3.038 3.113 3.038 3.047 21,113 -0.01(-0.31%)
Aug 19, 2019 3.123 3.283 3.009 3.057 20,707 -0.01(-0.31%)
Aug 16, 2019 3.000 3.094 2.999 3.066 20,140 +0.09(+3.17%)
Aug 15, 2019 3.066 3.104 2.962 2.972 37,195 -0.07(-2.17%)
Aug 14, 2019 3.075 3.101 2.953 3.038 65,413 -0.07(-2.13%)
Aug 13, 2019 3.226 3.279 3.085 3.104 48,061 -0.12(-3.66%)
Aug 12, 2019 3.208 3.283 3.142 3.222 36,561 -0.03(-1.01%)
Aug 09, 2019 3.160 3.283 3.142 3.255 24,698 +0.09(+2.99%)
Aug 08, 2019 3.179 3.208 3.082 3.160 90,373 +0.07(+2.13%)
Aug 07, 2019 3.085 3.170 3.066 3.094 56,741 -0.02(-0.61%)
Aug 06, 2019 3.038 3.170 3.038 3.113 32,452 +0.08(+2.80%)
Aug 05, 2019 3.047 3.060 2.933 3.028 65,729 +0.06(+1.90%)
Aug 02, 2019 3.038 3.065 2.943 2.972 41,234 -0.06(-1.87%)
Aug 01, 2019 3.066 3.094 3.019 3.028 13,670 -0.04(-1.23%)
Jul 31, 2019 3.089 3.099 3.066 3.066 26,350 -0.01(-0.31%)
Jul 30, 2019 3.038 3.085 2.972 3.075 36,107 +0.07(+2.19%)
Jul 29, 2019 3.094 3.113 3.009 3.009 19,574 -0.06(-1.85%)
Jul 26, 2019 3.019 3.094 3.019 3.066 10,388 +0.05(+1.56%)
Jul 25, 2019 3.000 3.047 3.000 3.019 32,142 -0.01(-0.31%)
Jul 24, 2019 2.962 3.047 2.929 3.028 16,934 +0.06(+1.90%)
Jul 23, 2019 2.962 2.991 2.925 2.972 10,167 +0.05(+1.61%)
Jul 22, 2019 2.915 2.990 2.906 2.925 41,598 +0.03(+0.98%)
Jul 19, 2019 2.990 2.990 2.877 2.896 29,680 +0.00(+0.00%)
Jul 18, 2019 2.934 2.962 2.889 2.896 49,837 -0.04(-1.29%)
Jul 17, 2019 3.028 3.078 2.934 2.934 29,314 -0.09(-3.12%)
Jul 16, 2019 3.047 3.075 3.028 3.028 8,127 -0.02(-0.62%)
Jul 15, 2019 2.972 3.066 2.972 3.047 20,905 +0.08(+2.87%)
Jul 12, 2019 3.009 3.037 2.953 2.962 9,116 -0.06(-1.88%)
Jul 11, 2019 3.047 3.062 3.019 3.019 20,133 +0.00(+0.00%)
Jul 10, 2019 2.953 3.028 2.925 3.019 40,522 +0.07(+2.24%)
Jul 09, 2019 3.066 3.104 2.953 2.953 14,784 -0.11(-3.69%)
Jul 08, 2019 2.925 3.104 2.925 3.066 31,791 +0.13(+4.50%)
Jul 05, 2019 2.934 3.029 2.915 2.934 26,818 -0.04(-1.27%)
Jul 03, 2019 3.113 3.123 2.972 2.972 7,314 -0.08(-2.78%)
Jul 02, 2019 3.160 3.181 3.038 3.057 90,000 -0.06(-1.82%)
Jul 01, 2019 3.113 3.302 3.066 3.113 70,172 +0.08(+2.48%)
Jun 28, 2019 2.934 3.085 2.868 3.038 938,951 +0.11(+3.87%)
Jun 27, 2019 2.877 3.009 2.877 2.925 45,334 +0.09(+3.33%)
Jun 26, 2019 2.802 2.914 2.784 2.830 87,766 +0.05(+1.67%)
Jun 25, 2019 2.821 2.830 2.784 2.784 33,905 -0.02(-0.66%)
Jun 24, 2019 2.849 2.877 2.802 2.802 79,583 +0.00(+0.00%)
Jun 21, 2019 2.784 2.903 2.784 2.802 48,926 +0.00(+0.00%)
Jun 20, 2019 2.849 2.932 2.793 2.802 51,278 -0.01(-0.33%)
Jun 19, 2019 2.858 2.895 2.793 2.812 33,574 +0.00(+0.00%)
Jun 18, 2019 2.793 2.914 2.784 2.812 29,243 +0.03(+1.00%)
Jun 17, 2019 2.867 2.919 2.784 2.784 66,120 -0.07(-2.60%)
Jun 14, 2019 2.886 2.960 2.858 2.858 29,851 -0.05(-1.60%)
Jun 13, 2019 2.830 2.969 2.830 2.904 44,763 +0.07(+2.62%)
Jun 12, 2019 2.951 2.999 2.821 2.830 64,620 -0.12(-4.09%)
Jun 11, 2019 2.960 2.960 2.839 2.951 56,821 -0.01(-0.31%)
Jun 10, 2019 3.183 3.183 2.951 2.960 79,630 -0.14(-4.49%)
Jun 07, 2019 3.090 3.136 3.090 3.099 20,799 +0.01(+0.45%)
Jun 06, 2019 3.025 3.109 2.890 3.085 28,335 +0.05(+1.68%)
Jun 05, 2019 3.099 3.164 2.997 3.034 24,842 -0.07(-2.39%)
Jun 04, 2019 2.988 3.201 2.951 3.109 24,210 +0.16(+5.35%)
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.