Beasley Broadcast Group (NQ: BBGI )

0.5439 +0.0088 (+1.64%)
Streaming Delayed Price Updated: 2:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2002 9.964 10.04 9.024 9.250 50,930 -0.71(-7.10%)
Jan 30, 2002 9.174 9.964 9.099 9.957 5,851 +0.74(+8.08%)
Jan 29, 2002 9.325 9.332 9.212 9.212 3,856 -0.45(-4.67%)
Jan 28, 2002 9.626 9.663 9.626 9.663 2,659 +0.17(+1.78%)
Jan 25, 2002 9.494 9.494 9.494 9.494 531 +0.17(+1.81%)
Jan 24, 2002 9.836 9.836 9.325 9.325 3,856 -0.34(-3.50%)
Jan 23, 2002 9.393 9.851 9.393 9.663 5,983 +0.11(+1.18%)
Jan 22, 2002 9.550 9.701 9.325 9.550 6,914 +0.02(+0.16%)
Jan 21, 2002 9.581 9.814 9.535 9.535 28,457 +0.00(+0.00%)
Jan 18, 2002 9.581 9.814 9.535 9.535 28,457 -0.05(-0.47%)
Jan 17, 2002 9.287 9.603 9.287 9.581 1,462 +0.33(+3.58%)
Jan 16, 2002 9.257 9.453 9.250 9.250 12,100 -0.09(-0.97%)
Jan 15, 2002 9.325 9.340 9.250 9.340 11,569 -0.21(-2.20%)
Jan 14, 2002 9.851 9.851 9.400 9.550 16,223 +0.04(+0.40%)
Jan 11, 2002 9.964 10.04 9.513 9.513 24,201 -0.41(-4.17%)
Jan 10, 2002 9.784 10.09 9.784 9.926 1,462 +0.14(+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.