Beasley Broadcast Group (NQ: BBGI )

0.8050 -0.0345 (-4.11%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 3.830 3.939 3.822 3.931 4,269 +0.11(+2.86%)
Jan 30, 2013 3.853 3.853 3.822 3.822 1,144 -0.08(-2.00%)
Jan 29, 2013 3.892 3.939 3.884 3.900 1,833 +0.00(+0.00%)
Jan 28, 2013 3.876 3.900 3.876 3.900 1,780 +0.03(+0.81%)
Jan 25, 2013 3.900 3.918 3.822 3.869 13,170 -0.18(-4.43%)
Jan 24, 2013 3.970 4.048 3.908 4.048 946 +0.20(+5.27%)
Jan 23, 2013 3.837 3.861 3.822 3.845 6,023 -0.02(-0.40%)
Jan 22, 2013 3.822 3.997 3.822 3.861 4,311 +0.00(+0.00%)
Jan 18, 2013 3.759 3.861 3.666 3.861 11,499 +0.06(+1.64%)
Jan 17, 2013 3.728 3.900 3.713 3.798 3,634 +0.10(+2.74%)
Jan 16, 2013 3.791 3.791 3.596 3.697 10,009 -0.09(-2.47%)
Jan 15, 2013 3.767 3.900 3.767 3.791 1,592 +0.01(+0.21%)
Jan 14, 2013 3.900 3.925 3.767 3.783 3,756 -0.06(-1.62%)
Jan 11, 2013 3.884 3.884 3.837 3.845 1,151 -0.05(-1.40%)
Jan 10, 2013 3.900 4.056 3.728 3.900 3,343 +0.01(+0.20%)
Jan 09, 2013 3.806 3.954 3.806 3.892 7,228 +0.11(+2.89%)
Jan 08, 2013 3.736 4.040 3.728 3.783 6,854 +0.07(+1.89%)
Jan 07, 2013 3.869 3.869 3.705 3.713 7,744 -0.19(-4.80%)
Jan 04, 2013 3.845 3.923 3.845 3.900 2,769 +0.12(+3.09%)
Jan 03, 2013 3.705 3.900 3.705 3.783 2,238 -0.10(-2.61%)
Jan 02, 2013 3.900 3.923 3.884 3.884 14,073 +0.01(+0.20%)
Dec 31, 2012 3.705 3.900 3.705 3.876 8,649 +0.24(+6.65%)
Dec 28, 2012 3.767 3.900 3.635 3.635 3,342 -0.16(-4.31%)
Dec 27, 2012 3.853 3.900 3.798 3.798 1,557 -0.10(-2.60%)
Dec 26, 2012 3.900 3.900 3.603 3.900 9,705 +0.05(+1.21%)
Dec 24, 2012 3.791 3.915 3.783 3.853 10,549 -0.01(-0.20%)
Dec 21, 2012 3.900 3.900 3.713 3.861 24,373 -0.04(-1.00%)
Dec 20, 2012 3.822 3.908 3.775 3.900 10,044 -0.02(-0.60%)
Dec 19, 2012 3.923 3.923 3.900 3.923 782 +0.09(+2.34%)
Dec 18, 2012 3.757 3.849 3.734 3.833 6,820 +0.04(+1.01%)
Dec 17, 2012 3.657 3.795 3.642 3.795 1,922 +0.25(+7.14%)
Dec 14, 2012 3.412 3.634 3.174 3.542 18,078 +0.14(+4.05%)
Dec 13, 2012 3.642 3.642 3.404 3.404 2,942 -0.22(-6.13%)
Dec 12, 2012 3.741 3.741 3.603 3.626 4,931 -0.19(-5.02%)
Dec 11, 2012 3.849 3.849 3.741 3.818 3,551 +0.00(+0.00%)
Dec 10, 2012 3.799 3.818 3.757 3.818 1,846 +0.03(+0.81%)
Dec 07, 2012 3.764 3.826 3.749 3.787 3,830 -0.05(-1.20%)
Dec 06, 2012 3.864 3.872 3.748 3.833 2,096 -0.01(-0.20%)
Dec 05, 2012 3.772 3.872 3.761 3.841 2,028 +0.10(+2.66%)
Dec 04, 2012 3.803 3.833 3.741 3.741 667 -0.01(-0.20%)
Nov 30, 2012 3.856 3.856 3.718 3.749 2,579 -0.08(-2.20%)
Nov 29, 2012 3.833 3.833 3.734 3.833 10,065 -0.02(-0.60%)
Nov 28, 2012 3.741 3.856 3.741 3.856 1,777 +0.11(+2.86%)
Nov 27, 2012 3.864 3.887 3.749 3.749 22,670 +0.03(+0.82%)
Nov 26, 2012 3.749 3.833 3.695 3.718 6,475 -0.08(-2.22%)
Nov 23, 2012 3.596 3.803 3.596 3.803 2,932 +0.20(+5.53%)
Nov 21, 2012 3.258 3.634 3.258 3.603 4,104 +0.28(+8.29%)
Nov 20, 2012 3.465 3.565 3.327 3.327 5,382 -0.19(-5.45%)
Nov 19, 2012 3.228 3.519 3.067 3.519 14,904 +0.34(+10.60%)
Nov 16, 2012 3.082 3.228 3.082 3.182 5,373 +0.07(+2.22%)
Nov 15, 2012 3.151 3.475 3.082 3.113 1,635 -0.03(-0.98%)
Nov 14, 2012 3.090 3.243 3.074 3.143 7,197 +0.07(+2.24%)
Nov 13, 2012 3.128 3.205 3.074 3.074 1,368 -0.03(-0.99%)
Nov 12, 2012 3.021 3.120 2.982 3.105 12,936 +0.15(+4.92%)
Nov 09, 2012 3.136 3.136 2.706 2.959 8,223 -0.20(-6.31%)
Nov 08, 2012 3.649 3.649 2.990 3.159 33,521 -0.49(-13.45%)
Nov 07, 2012 3.803 3.803 3.649 3.649 6,340 -0.18(-4.80%)
Nov 06, 2012 3.690 3.833 3.690 3.833 5,603 +0.09(+2.46%)
Nov 05, 2012 3.695 3.757 3.695 3.741 4,134 +0.04(+1.04%)
Nov 02, 2012 3.787 3.787 3.680 3.703 4,178 -0.11(-2.82%)
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.