Beasley Broadcast Group (NQ: BBGI )

0.4860 -0.0344 (-6.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 6.821 7.137 6.821 7.137 35,602 +0.17(+2.37%)
Jan 30, 2007 6.956 6.979 6.956 6.971 3,590 +0.07(+0.98%)
Jan 29, 2007 6.851 6.903 6.851 6.903 1,170 +0.05(+0.66%)
Jan 26, 2007 6.911 6.963 6.828 6.858 10,636 -0.02(-0.33%)
Jan 25, 2007 6.798 6.881 6.798 6.881 7,569 +0.03(+0.44%)
Jan 24, 2007 6.934 6.956 6.851 6.851 12,095 -0.14(-1.94%)
Jan 23, 2007 6.903 7.076 6.866 6.986 5,985 +0.13(+1.86%)
Jan 22, 2007 6.956 6.956 6.858 6.858 12,499 -0.06(-0.87%)
Jan 19, 2007 7.046 7.069 6.918 6.918 13,297 +0.00(+0.00%)
Jan 18, 2007 6.903 6.941 6.873 6.918 8,644 +0.11(+1.55%)
Jan 17, 2007 6.858 6.994 6.813 6.813 77,408 -0.02(-0.33%)
Jan 16, 2007 6.708 6.873 6.708 6.836 12,041 +0.07(+1.00%)
Jan 12, 2007 6.903 6.911 6.708 6.768 8,909 -0.16(-2.28%)
Jan 11, 2007 6.919 6.937 6.919 6.926 4,026 -0.07(-0.97%)
Jan 10, 2007 7.039 7.054 6.994 6.994 12,890 -0.08(-1.17%)
Jan 09, 2007 7.061 7.076 7.061 7.076 7,182 -0.01(-0.11%)
Jan 08, 2007 7.144 7.174 7.084 7.084 9,009 -0.02(-0.32%)
Jan 05, 2007 7.009 7.106 7.009 7.106 1,994 -0.04(-0.53%)
Jan 04, 2007 7.204 7.219 7.144 7.144 24,350 -0.03(-0.42%)
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.