Beasley Broadcast Group (NQ: BBGI )

0.8000 -0.0395 (-4.71%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 4.464 4.464 4.234 4.234 297 -0.23(-5.24%)
Jan 29, 2015 4.444 4.468 4.307 4.468 4,642 +0.17(+3.95%)
Jan 28, 2015 4.315 4.460 4.226 4.299 7,675 +0.06(+1.53%)
Jan 27, 2015 4.266 4.266 4.161 4.234 2,603 -0.03(-0.76%)
Jan 26, 2015 4.218 4.283 4.121 4.266 3,907 +0.11(+2.72%)
Jan 23, 2015 4.161 4.194 4.153 4.153 1,532 +0.00(+0.00%)
Jan 21, 2015 4.153 4.153 4.153 4.153 5,940 +0.03(+0.78%)
Jan 20, 2015 4.242 4.331 4.121 4.121 7,208 -0.12(-2.86%)
Jan 16, 2015 4.210 4.242 4.048 4.242 5,665 +0.12(+2.94%)
Jan 15, 2015 4.347 4.375 4.121 4.121 8,254 -0.04(-0.97%)
Jan 14, 2015 4.161 4.460 4.161 4.161 12,957 -0.23(-5.33%)
Jan 13, 2015 4.379 4.452 4.283 4.396 4,638 -0.06(-1.45%)
Jan 12, 2015 4.186 4.460 4.161 4.460 11,181 +0.30(+7.18%)
Jan 09, 2015 4.177 4.177 4.153 4.161 1,634 -0.07(-1.72%)
Jan 08, 2015 4.307 4.307 4.097 4.234 3,075 +0.04(+0.96%)
Jan 07, 2015 4.331 4.476 4.121 4.194 16,205 -0.08(-1.89%)
Jan 06, 2015 4.129 4.331 4.129 4.274 1,372 +0.00(+0.00%)
Jan 05, 2015 4.105 4.339 3.870 4.274 8,373 +0.22(+5.38%)
Jan 02, 2015 4.129 4.129 3.895 4.056 4,650 -0.07(-1.76%)
Dec 31, 2014 4.097 4.129 4.129 4.129 8,539 -0.20(-4.66%)
Dec 29, 2014 4.460 4.331 4.331 4.331 33 +0.15(+3.58%)
Dec 24, 2014 4.230 4.182 4.182 4.182 9 -0.05(-1.14%)
Dec 23, 2014 4.278 4.278 4.230 4.230 2,532 -0.02(-0.38%)
Dec 22, 2014 4.141 4.406 4.037 4.246 18,041 +0.18(+4.33%)
Dec 19, 2014 3.941 4.438 3.813 4.069 5,460 +0.09(+2.21%)
Dec 18, 2014 3.933 3.981 3.845 3.981 13,755 +0.10(+2.69%)
Dec 17, 2014 3.877 3.877 3.877 3.877 292 -0.38(-8.85%)
Dec 16, 2014 3.805 4.334 3.805 4.254 6,822 +0.20(+4.94%)
Dec 15, 2014 4.165 4.165 3.901 4.053 8,619 -0.10(-2.32%)
Dec 12, 2014 4.120 4.149 4.085 4.149 2,042 -0.10(-2.26%)
Dec 11, 2014 4.342 4.342 4.246 4.246 2,294 -0.02(-0.56%)
Dec 10, 2014 4.246 4.430 4.246 4.270 1,188 -0.04(-0.93%)
Dec 09, 2014 4.310 4.310 4.310 4.310 389 -0.00(-0.01%)
Dec 08, 2014 4.414 4.414 4.310 4.310 1,376 -0.12(-2.70%)
Dec 05, 2014 4.246 4.438 4.246 4.430 1,992 +0.01(+0.18%)
Dec 04, 2014 4.286 4.438 4.286 4.422 2,425 +0.14(+3.18%)
Dec 03, 2014 4.085 4.414 4.085 4.286 4,892 +0.12(+2.88%)
Dec 02, 2014 4.286 4.286 4.085 4.165 5,550 -0.26(-5.80%)
Dec 01, 2014 4.310 4.422 4.310 4.422 1,182 +0.17(+3.95%)
Nov 28, 2014 4.446 4.446 4.085 4.254 6,054 -0.16(-3.63%)
Nov 26, 2014 4.414 4.414 4.414 4.414 2,122 -0.06(-1.43%)
Nov 25, 2014 4.604 4.604 4.478 4.478 1,687 -0.06(-1.41%)
Nov 24, 2014 4.374 4.790 4.374 4.542 9,584 +0.26(+5.98%)
Nov 21, 2014 4.702 4.806 3.909 4.286 9,509 -0.10(-2.37%)
Nov 20, 2014 4.598 4.694 4.262 4.390 17,177 -0.10(-2.14%)
Nov 19, 2014 4.486 4.598 4.470 4.486 21,279 +0.11(+2.56%)
Nov 18, 2014 4.141 4.398 4.125 4.374 10,572 +0.34(+8.55%)
Nov 17, 2014 3.869 4.029 3.781 4.029 4,080 +0.17(+4.35%)
Nov 13, 2014 3.845 3.861 3.861 3.861 4,119 +0.02(+0.52%)
Nov 12, 2014 3.845 3.845 3.829 3.841 3,670 +0.01(+0.31%)
Nov 11, 2014 3.669 3.829 3.669 3.829 3,006 +0.16(+4.37%)
Nov 10, 2014 3.765 3.829 3.669 3.669 6,877 -0.14(-3.58%)
Nov 07, 2014 3.717 3.805 3.605 3.805 23,776 +0.05(+1.28%)
Nov 06, 2014 3.737 3.773 3.701 3.757 7,573 +0.01(+0.21%)
Nov 05, 2014 3.789 3.997 3.653 3.749 23,904 -0.02(-0.64%)
Nov 04, 2014 3.805 3.813 3.773 3.773 2,878 +0.01(+0.21%)
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.