Beasley Broadcast Group (NQ: BBGI )

2.710 USD +0.210 (+8.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 2.450 2.750 2.450 2.710 298,172 +0.21(+8.40%)
May 06, 2021 2.450 2.560 2.370 2.500 114,759 +0.03(+1.21%)
May 05, 2021 2.370 2.530 2.370 2.470 36,640 +0.08(+3.35%)
May 04, 2021 2.740 2.740 2.320 2.390 244,029 -0.43(-15.25%)
May 03, 2021 2.800 2.900 2.800 2.820 119,052 +0.01(+0.36%)
Apr 30, 2021 2.740 2.840 2.710 2.810 67,000 -0.07(-2.43%)
Apr 29, 2021 2.890 2.900 2.750 2.880 88,431 +0.08(+2.86%)
Apr 28, 2021 2.850 2.880 2.800 2.800 30,343 -0.04(-1.41%)
Apr 27, 2021 2.860 2.870 2.770 2.840 41,758 -0.02(-0.70%)
Apr 26, 2021 2.740 2.880 2.730 2.860 50,019 +0.08(+2.88%)
Apr 23, 2021 2.710 2.820 2.680 2.780 37,800 +0.05(+1.83%)
Apr 22, 2021 2.750 2.785 2.670 2.730 70,744 -0.01(-0.36%)
Apr 21, 2021 2.720 2.765 2.650 2.740 52,151 +0.03(+1.11%)
Apr 20, 2021 2.800 2.800 2.680 2.710 38,240 -0.07(-2.52%)
Apr 19, 2021 2.760 2.819 2.650 2.780 62,425 -0.02(-0.71%)
Apr 16, 2021 2.800 2.810 2.650 2.800 93,800 +0.02(+0.72%)
Apr 15, 2021 2.860 2.860 2.710 2.780 104,461 -0.04(-1.42%)
Apr 14, 2021 2.810 2.890 2.760 2.820 67,956 +0.05(+1.81%)
Apr 13, 2021 2.880 2.889 2.770 2.770 72,243 -0.13(-4.48%)
Apr 12, 2021 3.000 3.040 2.850 2.900 226,388 -0.07(-2.36%)
Apr 09, 2021 2.970 2.980 2.850 2.970 176,600 +0.03(+1.02%)
Apr 08, 2021 2.870 2.940 2.800 2.940 126,217 +0.05(+1.73%)
Apr 07, 2021 2.830 2.920 2.760 2.890 79,414 +0.04(+1.40%)
Apr 06, 2021 2.920 2.980 2.800 2.850 49,435 -0.11(-3.72%)
Apr 05, 2021 2.970 2.980 2.860 2.960 199,616 +0.07(+2.42%)
Apr 01, 2021 2.840 2.900 2.800 2.890 59,400 +0.06(+2.12%)
Mar 31, 2021 3.030 3.030 2.800 2.830 98,352 -0.16(-5.35%)
Mar 30, 2021 2.920 3.000 2.840 2.990 63,958 +0.07(+2.40%)
Mar 29, 2021 2.850 2.940 2.720 2.920 112,298 +0.03(+1.04%)
Mar 26, 2021 2.800 2.940 2.640 2.890 288,600 +0.04(+1.40%)
Mar 25, 2021 3.120 3.200 2.780 2.850 316,476 -0.26(-8.36%)
Mar 24, 2021 3.080 3.420 2.980 3.110 716,311 -0.03(-0.96%)
Mar 23, 2021 2.940 3.310 2.780 3.140 1,144,903 +0.25(+8.65%)
Mar 22, 2021 2.750 2.900 2.690 2.890 509,661 +0.14(+5.09%)
Mar 19, 2021 2.700 2.750 2.620 2.750 53,300 +0.06(+2.23%)
Mar 18, 2021 2.750 2.770 2.650 2.690 53,022 -0.09(-3.24%)
Mar 17, 2021 2.770 2.830 2.600 2.780 63,655 +0.02(+0.72%)
Mar 16, 2021 2.800 2.800 2.720 2.760 36,049 -0.03(-1.08%)
Mar 15, 2021 2.800 2.850 2.680 2.790 124,804 -0.06(-2.11%)
Mar 12, 2021 2.650 2.850 2.630 2.850 330,500 +0.24(+9.20%)
Mar 11, 2021 2.580 2.640 2.500 2.610 759,930 +0.04(+1.56%)
Mar 10, 2021 2.540 2.580 2.490 2.570 43,689 -0.01(-0.39%)
Mar 09, 2021 2.440 2.595 2.440 2.580 97,783 +0.17(+7.05%)
Mar 08, 2021 2.340 2.450 2.300 2.410 105,556 +0.08(+3.43%)
Mar 05, 2021 2.220 2.330 2.180 2.330 108,700 +0.14(+6.39%)
Mar 04, 2021 2.450 2.500 2.120 2.190 215,623 -0.25(-10.25%)
Mar 03, 2021 2.440 2.500 2.410 2.440 68,687 -0.06(-2.40%)
Mar 02, 2021 2.520 2.580 2.470 2.500 105,291 -0.06(-2.34%)
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.