Beasley Broadcast Group (NQ: BBGI )

2.020 USD -0.010 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 2.050 2.080 2.010 2.020 9,989 -0.01(-0.49%)
Jan 13, 2022 2.060 2.100 1.960 2.030 50,144 +0.02(+1.00%)
Jan 12, 2022 2.050 2.090 1.976 2.010 31,862 -0.05(-2.43%)
Jan 11, 2022 2.030 2.060 2.010 2.060 25,388 +0.07(+3.52%)
Jan 10, 2022 2.050 2.060 1.960 1.990 21,247 -0.01(-0.50%)
Jan 07, 2022 2.000 2.040 1.970 2.000 10,703 -0.02(-0.99%)
Jan 06, 2022 2.010 2.050 1.960 2.020 4,039 +0.05(+2.54%)
Jan 05, 2022 2.050 2.060 1.960 1.970 36,894 -0.07(-3.43%)
Jan 04, 2022 2.000 2.040 1.950 2.040 23,286 +0.04(+2.00%)
Jan 03, 2022 1.880 2.000 1.879 2.000 32,130 +0.10(+5.26%)
Dec 31, 2021 1.930 1.930 1.890 1.900 42,946 -0.05(-2.56%)
Dec 30, 2021 1.900 1.960 1.890 1.950 76,845 +0.04(+2.36%)
Dec 29, 2021 1.940 1.940 1.870 1.905 41,826 -0.02(-1.30%)
Dec 28, 2021 1.950 1.965 1.920 1.930 45,004 -0.02(-1.03%)
Dec 27, 2021 1.980 2.000 1.950 1.950 28,564 +0.01(+0.52%)
Dec 23, 2021 1.940 1.980 1.893 1.940 42,833 +0.02(+1.04%)
Dec 22, 2021 1.920 1.951 1.840 1.920 38,682 +0.02(+1.05%)
Dec 21, 2021 1.860 1.920 1.840 1.900 47,578 +0.04(+2.15%)
Dec 20, 2021 1.870 1.940 1.840 1.860 32,573 -0.07(-3.63%)
Dec 17, 2021 1.910 1.950 1.870 1.930 25,098 +0.01(+0.52%)
Dec 16, 2021 1.940 1.970 1.910 1.920 30,807 +0.01(+0.52%)
Dec 15, 2021 1.890 1.934 1.850 1.910 43,004 +0.02(+1.33%)
Dec 14, 2021 1.990 1.990 1.880 1.885 76,121 -0.07(-3.83%)
Dec 13, 2021 2.020 2.050 1.950 1.960 39,988 -0.06(-3.21%)
Dec 10, 2021 2.048 2.057 2.020 2.025 26,149 +0.02(+0.75%)
Dec 09, 2021 2.070 2.110 1.970 2.010 58,618 -0.07(-3.37%)
Dec 08, 2021 2.070 2.090 2.030 2.080 35,526 +0.04(+1.96%)
Dec 07, 2021 2.080 2.100 2.010 2.040 80,651 +0.01(+0.49%)
Dec 06, 2021 2.090 2.090 1.995 2.030 53,142 +0.04(+2.01%)
Dec 03, 2021 1.990 2.050 1.960 1.990 251,840 +0.02(+1.02%)
Dec 02, 2021 1.880 1.990 1.850 1.970 229,518 +0.11(+5.91%)
Dec 01, 2021 1.990 2.080 1.850 1.860 82,518 -0.12(-5.83%)
Nov 30, 2021 2.010 2.030 1.900 1.975 115,051 -0.04(-2.22%)
Nov 29, 2021 2.160 2.200 2.010 2.020 152,434 -0.12(-5.61%)
Nov 26, 2021 2.150 2.190 2.110 2.140 28,892 -0.02(-0.93%)
Nov 24, 2021 2.140 2.212 2.130 2.160 17,887 +0.00(+0.00%)
Nov 23, 2021 2.150 2.200 2.150 2.160 65,609 -0.01(-0.46%)
Nov 22, 2021 2.327 2.327 2.110 2.170 113,705 -0.08(-3.56%)
Nov 19, 2021 2.260 2.390 2.210 2.250 184,946 +0.00(+0.00%)
Nov 18, 2021 2.300 2.270 2.250 2.250 52,325 -0.04(-1.75%)
Nov 17, 2021 2.300 2.315 2.260 2.290 27,644 +0.00(+0.00%)
Nov 16, 2021 2.330 2.330 2.270 2.290 21,050 -0.04(-1.72%)
Nov 15, 2021 2.400 2.400 2.306 2.330 42,590 -0.03(-1.27%)
Nov 12, 2021 2.360 2.390 2.330 2.360 7,554 +0.00(+0.00%)
Nov 11, 2021 2.360 2.400 2.300 2.360 17,609 +0.00(+0.00%)
Nov 10, 2021 2.360 2.360 33,041 +0.02(+0.85%)
Nov 09, 2021 2.430 2.430 2.340 2.340 31,854 -0.10(-4.10%)
Nov 08, 2021 2.490 2.490 2.380 2.440 26,100 -0.05(-2.01%)
Nov 05, 2021 2.370 2.490 2.310 2.490 42,664 +0.10(+4.18%)
Nov 04, 2021 2.400 2.400 2.349 2.390 25,819 +0.01(+0.42%)
Nov 03, 2021 2.290 2.390 2.290 2.380 34,825 +0.07(+3.03%)
Nov 02, 2021 2.350 2.420 2.270 2.310 173,872 -0.11(-4.55%)
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.