Beasley Brdcst Gr (NQ: BBGI )

2.330 USD +0.140 (+6.39%)
Official Closing Price Updated: 4:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 3.680 3.680 3.370 3.590 2,866 -0.06(-1.64%)
Jan 28, 2010 3.640 3.650 3.640 3.650 700 +0.20(+5.80%)
Jan 26, 2010 3.450 3.450 3.450 3.450 0 +0.13(+3.92%)
Jan 25, 2010 3.320 3.320 3.290 3.320 300 +0.04(+1.22%)
Jan 22, 2010 3.250 3.280 3.250 3.280 200 -0.08(-2.38%)
Jan 21, 2010 3.290 3.430 3.260 3.360 3,300 -0.06(-1.75%)
Jan 20, 2010 3.390 3.420 3.390 3.420 2,387 +0.02(+0.59%)
Jan 19, 2010 3.460 3.460 3.250 3.400 4,223 -0.06(-1.73%)
Jan 15, 2010 3.410 3.460 3.460 3.460 6,000 +0.07(+2.06%)
Jan 13, 2010 3.520 3.390 3.390 3.390 5,300 -0.20(-5.57%)
Jan 12, 2010 3.280 3.590 3.280 3.590 701 +0.37(+11.49%)
Jan 11, 2010 3.370 3.510 3.220 3.220 5,423 -0.28(-8.00%)
Jan 08, 2010 3.400 3.590 3.330 3.500 9,590 +0.10(+2.94%)
Jan 07, 2010 3.120 3.400 3.120 3.400 2,900 +0.29(+9.32%)
Jan 06, 2010 3.310 3.420 3.110 3.110 7,057 -0.29(-8.53%)
Jan 05, 2010 3.500 3.500 3.400 3.400 426 -0.10(-2.86%)
Jan 04, 2010 3.560 3.600 3.500 3.500 300 -0.07(-1.96%)
Dec 31, 2009 3.660 3.570 3.570 3.570 4,200 +0.16(+4.69%)
Dec 30, 2009 3.400 3.410 3.390 3.410 1,500 +0.09(+2.71%)
Dec 29, 2009 3.420 3.450 3.320 3.320 3,576 -0.13(-3.77%)
Dec 28, 2009 3.530 3.530 3.350 3.450 7,096 -0.16(-4.43%)
Dec 23, 2009 3.400 3.610 3.610 3.610 300 +0.23(+6.80%)
Dec 22, 2009 3.780 3.780 3.370 3.380 1,776 -0.44(-11.52%)
Dec 21, 2009 3.480 4.050 3.400 3.820 2,522 +0.37(+10.72%)
Dec 18, 2009 3.960 4.020 3.450 3.450 21,959 -0.27(-7.26%)
Dec 17, 2009 3.540 4.000 3.110 3.720 11,849 -0.26(-6.53%)
Dec 16, 2009 4.000 4.000 3.750 3.980 3,513 -0.02(-0.50%)
Dec 15, 2009 3.850 4.290 3.800 4.000 6,874 +0.12(+2.96%)
Dec 14, 2009 4.000 4.050 3.670 3.885 2,690 -0.12(-3.12%)
Dec 11, 2009 4.080 4.095 3.710 4.010 15,951 -0.34(-7.82%)
Dec 10, 2009 4.200 4.350 4.050 4.350 1,145 +0.19(+4.57%)
Dec 09, 2009 4.330 4.330 4.040 4.160 2,079 -0.19(-4.37%)
Dec 08, 2009 4.050 4.350 4.050 4.350 1,301 +0.35(+8.75%)
Dec 07, 2009 4.120 4.120 4.000 4.000 286 -0.20(-4.76%)
Dec 04, 2009 3.950 4.200 3.930 4.200 3,395 +0.30(+7.69%)
Dec 03, 2009 3.980 3.980 3.880 3.900 1,663 -0.08(-2.01%)
Dec 02, 2009 3.980 3.980 3.980 3.980 100 -0.02(-0.50%)
Dec 01, 2009 3.650 4.200 3.650 4.000 9,919 +0.38(+10.50%)
Nov 30, 2009 3.600 4.002 3.560 3.620 3,637 -0.62(-14.62%)
Nov 27, 2009 3.850 4.500 3.840 4.240 9,273 +0.24(+6.00%)
Nov 25, 2009 3.145 4.000 3.145 4.000 8,969 +0.90(+29.03%)
Nov 24, 2009 3.190 3.520 2.840 3.100 9,595 -0.10(-3.13%)
Nov 23, 2009 3.610 3.610 3.200 3.200 4,608 -0.40(-11.11%)
Nov 20, 2009 3.520 3.600 3.265 3.600 923 +0.20(+5.88%)
Nov 19, 2009 3.610 3.610 3.400 3.400 1,300 -0.22(-6.08%)
Nov 18, 2009 3.460 3.620 3.277 3.620 3,697 +0.17(+4.93%)
Nov 17, 2009 3.600 3.600 3.350 3.450 539 -0.20(-5.48%)
Nov 16, 2009 3.650 3.650 3.650 3.650 270 +0.04(+1.11%)
Nov 13, 2009 3.550 3.715 3.250 3.610 4,589 +0.06(+1.69%)
Nov 12, 2009 3.200 3.747 3.200 3.550 3,471 +0.09(+2.60%)
Nov 11, 2009 3.440 3.570 3.300 3.460 2,750 +0.06(+1.76%)
Nov 10, 2009 3.410 3.410 3.400 3.400 600 -0.26(-7.10%)
Nov 09, 2009 3.440 3.660 3.440 3.660 300 +0.26(+7.64%)
Nov 06, 2009 3.510 3.510 3.400 3.400 600 -0.12(-3.41%)
Nov 05, 2009 3.570 3.570 3.510 3.520 700 -0.03(-0.85%)
Nov 04, 2009 3.400 3.560 3.300 3.550 3,495 +0.15(+4.41%)
Nov 03, 2009 3.400 3.400 3.400 3.400 532 -0.06(-1.73%)
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.