Beasley Broadcast Group (NQ: BBGI )

0.8395 UNCHANGED
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 10.16 10.24 9.200 9.430 49,954 -0.72(-7.10%)
Jan 30, 2002 9.354 10.16 9.277 10.15 5,738 +0.76(+8.08%)
Jan 29, 2002 9.507 9.515 9.392 9.392 3,782 -0.46(-4.67%)
Jan 28, 2002 9.814 9.852 9.814 9.852 2,608 +0.17(+1.78%)
Jan 25, 2002 9.680 9.680 9.680 9.680 521 +0.17(+1.81%)
Jan 24, 2002 10.03 10.03 9.507 9.507 3,782 -0.35(-3.50%)
Jan 23, 2002 9.576 10.04 9.576 9.852 5,869 +0.12(+1.18%)
Jan 22, 2002 9.737 9.890 9.507 9.737 6,782 +0.02(+0.16%)
Jan 21, 2002 9.768 10.01 9.722 9.722 27,912 +0.00(+0.00%)
Jan 18, 2002 9.768 10.01 9.722 9.722 27,912 -0.05(-0.47%)
Jan 17, 2002 9.469 9.791 9.469 9.768 1,434 +0.34(+3.58%)
Jan 16, 2002 9.438 9.637 9.430 9.430 11,869 -0.09(-0.97%)
Jan 15, 2002 9.507 9.522 9.430 9.522 11,347 -0.21(-2.20%)
Jan 14, 2002 10.04 10.04 9.584 9.737 15,912 +0.04(+0.40%)
Jan 11, 2002 10.16 10.24 9.699 9.699 23,738 -0.42(-4.17%)
Jan 10, 2002 9.975 10.29 9.975 10.12 1,434 +0.15(+1.46%)
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.