Beasley Brdcst Gr (NQ: BBGI )

2.440 USD -0.100 (-3.94%)
Official Closing Price Updated: 6:56 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 5.524 5.524 5.240 5.240 240 -0.29(-5.24%)
Jan 29, 2015 5.500 5.530 5.330 5.530 3,751 +0.21(+3.95%)
Jan 28, 2015 5.340 5.520 5.230 5.320 6,202 +0.08(+1.53%)
Jan 27, 2015 5.280 5.280 5.150 5.240 2,104 -0.04(-0.76%)
Jan 26, 2015 5.220 5.300 5.100 5.280 3,157 +0.14(+2.72%)
Jan 23, 2015 5.150 5.190 5.140 5.140 1,238 +0.00(+0.00%)
Jan 21, 2015 5.140 5.140 5.140 5.140 4,800 +0.04(+0.78%)
Jan 20, 2015 5.250 5.360 5.100 5.100 5,825 -0.15(-2.86%)
Jan 16, 2015 5.210 5.250 5.010 5.250 4,578 +0.15(+2.94%)
Jan 15, 2015 5.380 5.415 5.100 5.100 6,670 -0.05(-0.97%)
Jan 14, 2015 5.150 5.520 5.150 5.150 10,470 -0.29(-5.33%)
Jan 13, 2015 5.420 5.510 5.300 5.440 3,748 -0.08(-1.45%)
Jan 12, 2015 5.180 5.520 5.150 5.520 9,035 +0.37(+7.18%)
Jan 09, 2015 5.170 5.170 5.140 5.150 1,321 -0.09(-1.72%)
Jan 08, 2015 5.330 5.330 5.070 5.240 2,485 +0.05(+0.96%)
Jan 07, 2015 5.360 5.540 5.100 5.190 13,094 -0.10(-1.89%)
Jan 06, 2015 5.110 5.360 5.110 5.290 1,109 +0.00(+0.00%)
Jan 05, 2015 5.080 5.370 4.790 5.290 6,766 +0.27(+5.38%)
Jan 02, 2015 5.110 5.110 4.820 5.020 3,758 -0.09(-1.76%)
Dec 31, 2014 5.070 5.110 5.110 5.110 6,900 -0.25(-4.66%)
Dec 29, 2014 5.520 5.360 5.360 5.360 27 +0.14(+2.68%)
Dec 24, 2014 5.280 5.220 5.220 5.220 8 -0.06(-1.14%)
Dec 23, 2014 5.340 5.340 5.280 5.280 2,029 -0.02(-0.38%)
Dec 22, 2014 5.170 5.500 5.040 5.300 14,452 +0.22(+4.33%)
Dec 19, 2014 4.920 5.540 4.760 5.080 4,374 +0.11(+2.21%)
Dec 18, 2014 4.910 4.970 4.800 4.970 11,019 +0.13(+2.69%)
Dec 17, 2014 4.840 4.840 4.840 4.840 234 -0.47(-8.85%)
Dec 16, 2014 4.750 5.410 4.750 5.310 5,465 +0.25(+4.94%)
Dec 15, 2014 5.200 5.200 4.870 5.060 6,905 -0.12(-2.32%)
Dec 12, 2014 5.143 5.180 5.100 5.180 1,636 -0.12(-2.26%)
Dec 11, 2014 5.420 5.420 5.300 5.300 1,838 -0.03(-0.56%)
Dec 10, 2014 5.300 5.530 5.300 5.330 952 -0.05(-0.93%)
Dec 09, 2014 5.380 5.380 5.380 5.380 312 -0.00(-0.01%)
Dec 08, 2014 5.510 5.510 5.380 5.380 1,103 -0.15(-2.70%)
Dec 05, 2014 5.300 5.540 5.300 5.530 1,596 +0.01(+0.18%)
Dec 04, 2014 5.350 5.540 5.350 5.520 1,943 +0.17(+3.18%)
Dec 03, 2014 5.100 5.510 5.100 5.350 3,919 +0.15(+2.88%)
Dec 02, 2014 5.350 5.350 5.100 5.200 4,446 -0.32(-5.80%)
Dec 01, 2014 5.380 5.520 5.380 5.520 947 +0.21(+3.95%)
Nov 28, 2014 5.550 5.550 5.100 5.310 4,850 -0.20(-3.63%)
Nov 26, 2014 5.510 5.510 5.510 5.510 1,700 -0.08(-1.43%)
Nov 25, 2014 5.748 5.748 5.590 5.590 1,352 -0.08(-1.41%)
Nov 24, 2014 5.460 5.980 5.460 5.670 7,678 +0.32(+5.98%)
Nov 21, 2014 5.870 6.000 4.880 5.350 7,618 -0.13(-2.37%)
Nov 20, 2014 5.740 5.860 5.320 5.480 13,760 -0.12(-2.14%)
Nov 19, 2014 5.600 5.740 5.580 5.600 17,046 +0.14(+2.56%)
Nov 18, 2014 5.170 5.490 5.150 5.460 8,469 +0.43(+8.55%)
Nov 17, 2014 4.830 5.030 4.720 5.030 3,269 +0.21(+4.35%)
Nov 13, 2014 4.800 4.820 4.820 4.820 3,300 +0.03(+0.52%)
Nov 12, 2014 4.800 4.800 4.780 4.795 2,940 +0.01(+0.31%)
Nov 11, 2014 4.580 4.780 4.580 4.780 2,408 +0.20(+4.37%)
Nov 10, 2014 4.700 4.780 4.580 4.580 5,509 -0.17(-3.58%)
Nov 07, 2014 4.640 4.750 4.500 4.750 19,046 +0.06(+1.28%)
Nov 06, 2014 4.665 4.710 4.620 4.690 6,067 +0.01(+0.21%)
Nov 05, 2014 4.730 4.990 4.560 4.680 19,149 -0.03(-0.64%)
Nov 04, 2014 4.750 4.760 4.710 4.710 2,306 +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.