Beasley Broadcast Group (NQ: BBGI )

0.5351 -0.0059 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 4.204 4.324 4.136 4.286 20,478 +0.08(+1.79%)
Jan 30, 2008 4.046 4.301 4.046 4.211 21,084 +0.11(+2.56%)
Jan 29, 2008 4.106 4.204 3.925 4.106 9,311 +0.02(+0.55%)
Jan 28, 2008 4.106 4.106 3.542 4.083 23,928 +0.06(+1.50%)
Jan 25, 2008 3.647 4.046 3.595 4.023 5,700 +0.28(+7.43%)
Jan 24, 2008 3.459 3.933 3.459 3.745 21,152 +0.35(+10.18%)
Jan 23, 2008 3.219 3.399 3.219 3.399 15,845 +0.03(+0.89%)
Jan 22, 2008 3.023 3.444 3.023 3.369 28,719 +0.23(+7.43%)
Jan 21, 2008 4.023 4.166 3.136 3.136 83,781 +0.00(+0.00%)
Jan 18, 2008 4.023 4.166 3.136 3.136 83,781 -0.75(-19.34%)
Jan 17, 2008 3.076 4.121 3.068 3.888 99,769 +0.32(+9.07%)
Jan 16, 2008 3.504 3.625 3.279 3.565 9,837 +0.05(+1.28%)
Jan 15, 2008 3.565 3.602 3.459 3.519 14,897 -0.11(-3.11%)
Jan 14, 2008 3.647 3.655 3.467 3.632 21,409 +0.08(+2.11%)
Jan 11, 2008 3.542 3.572 3.459 3.557 21,010 -0.06(-1.66%)
Jan 10, 2008 3.745 3.745 3.617 3.617 11,176 -0.18(-4.75%)
Jan 09, 2008 4.527 4.527 3.760 3.798 31,592 -0.56(-12.93%)
Jan 08, 2008 4.452 4.565 4.211 4.362 32,134 -0.10(-2.19%)
Jan 07, 2008 4.512 4.512 4.452 4.459 20,744 -0.02(-0.50%)
Jan 04, 2008 4.452 4.482 4.444 4.482 11,999 -0.14(-3.09%)
Jan 03, 2008 4.625 4.715 4.625 4.625 31,442 +0.02(+0.33%)
Jan 02, 2008 3.986 5.001 3.986 4.610 18,553 +0.70(+17.88%)
Jan 01, 2008 4.595 4.595 3.519 3.910 29,340 +0.00(+0.00%)
Dec 31, 2007 4.595 4.595 3.519 3.910 29,340 -0.65(-14.19%)
Dec 28, 2007 5.257 5.257 4.520 4.557 18,740 +0.68(+17.67%)
Dec 27, 2007 4.023 4.061 3.730 3.873 101,075 -0.19(-4.63%)
Dec 26, 2007 3.880 4.061 3.873 4.061 37,055 +0.11(+2.86%)
Dec 24, 2007 3.850 4.016 3.850 3.948 21,100 +0.18(+4.79%)
Dec 21, 2007 3.820 3.820 3.459 3.768 86,547 +0.02(+0.40%)
Dec 20, 2007 3.873 4.136 3.610 3.753 85,236 -0.09(-2.35%)
Dec 19, 2007 4.286 4.324 3.625 3.843 72,963 -0.41(-9.72%)
Dec 18, 2007 4.865 4.888 4.256 4.256 19,304 -0.56(-11.70%)
Dec 17, 2007 5.076 5.099 4.715 4.820 24,824 -0.26(-5.04%)
Dec 14, 2007 5.437 5.550 5.076 5.076 58,831 -0.49(-8.78%)
Dec 13, 2007 4.580 6.836 4.580 5.565 498,331 +0.99(+21.51%)
Dec 12, 2007 4.850 4.850 4.580 4.580 4,924 -0.23(-4.84%)
Dec 11, 2007 4.986 4.986 4.813 4.813 1,728 -0.19(-3.76%)
Dec 10, 2007 5.001 5.001 5.001 5.001 1,861 -0.00(-0.00%)
Dec 07, 2007 4.971 5.001 4.971 5.001 1,728 -0.09(-1.77%)
Dec 06, 2007 5.099 5.099 5.008 5.091 2,031 +0.02(+0.30%)
Dec 05, 2007 5.039 5.084 5.038 5.076 4,654 +0.01(+0.15%)
Dec 04, 2007 5.076 5.084 5.069 5.069 3,351 -0.03(-0.59%)
Dec 03, 2007 5.189 5.189 4.858 5.099 6,023 -0.17(-3.14%)
Nov 30, 2007 5.234 5.264 5.151 5.264 7,275 +0.15(+2.94%)
Nov 29, 2007 5.106 5.136 5.076 5.114 9,321 -0.02(-0.29%)
Nov 28, 2007 5.264 5.264 5.091 5.129 6,417 -0.11(-2.15%)
Nov 27, 2007 5.249 5.249 5.091 5.241 5,053 +0.02(+0.29%)
Nov 26, 2007 5.249 5.249 5.226 5.226 3,856 -0.04(-0.71%)
Nov 23, 2007 5.257 5.264 5.257 5.264 2,260 +0.04(+0.72%)
Nov 21, 2007 5.249 5.257 5.226 5.226 2,260 -0.02(-0.29%)
Nov 20, 2007 5.196 5.332 5.159 5.241 1,994 -0.05(-0.85%)
Nov 19, 2007 5.174 5.460 5.174 5.287 17,268 +0.11(+2.03%)
Nov 16, 2007 5.347 5.347 5.174 5.181 3,029 -0.22(-4.04%)
Nov 15, 2007 5.452 5.452 5.399 5.399 3,244 +0.01(+0.14%)
Nov 14, 2007 5.490 5.490 5.384 5.392 2,792 +0.05(+0.99%)
Nov 13, 2007 5.384 5.384 5.324 5.339 4,438 -0.08(-1.39%)
Nov 12, 2007 5.414 5.414 5.414 5.414 1,562 -0.03(-0.55%)
Nov 09, 2007 5.565 5.610 5.445 5.445 8,477 -0.17(-2.95%)
Nov 08, 2007 5.633 5.640 5.610 5.610 3,444 +0.02(+0.27%)
Nov 07, 2007 5.580 5.595 5.580 5.595 1,460 -0.01(-0.13%)
Nov 06, 2007 5.602 5.633 5.572 5.602 3,973 +0.02(+0.40%)
Nov 05, 2007 5.422 5.648 5.362 5.580 14,315 +0.06(+1.09%)
Nov 02, 2007 5.715 5.715 5.460 5.520 2,260 -0.19(-3.29%)
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.