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 (%)
Feb 28, 2007 6.648 6.648 6.557 6.580 5,906 -0.09(-1.35%)
Feb 27, 2007 6.813 6.813 6.663 6.670 5,585 -0.25(-3.59%)
Feb 26, 2007 6.873 6.918 6.873 6.918 4,920 -0.01(-0.11%)
Feb 23, 2007 6.933 6.933 6.896 6.926 5,983 +0.01(+0.11%)
Feb 22, 2007 6.918 6.918 6.918 6.918 3,724 +0.00(+0.00%)
Feb 21, 2007 6.956 6.956 6.843 6.918 16,707 +0.01(+0.11%)
Feb 20, 2007 6.881 6.956 6.881 6.911 16,348 +0.05(+0.66%)
Feb 16, 2007 6.858 6.873 6.828 6.866 17,287 -0.01(-0.11%)
Feb 15, 2007 6.956 6.956 6.873 6.873 24,474 -0.05(-0.65%)
Feb 14, 2007 6.911 6.956 6.911 6.918 22,514 +0.00(+0.00%)
Feb 13, 2007 6.918 6.956 6.888 6.918 21,014 +0.08(+1.21%)
Feb 12, 2007 6.896 6.926 6.836 6.836 16,491 -0.06(-0.87%)
Feb 09, 2007 6.956 6.956 6.888 6.896 8,023 -0.05(-0.76%)
Feb 08, 2007 6.881 6.956 6.881 6.949 3,058 +0.06(+0.87%)
Feb 07, 2007 6.956 6.956 6.881 6.888 7,779 -0.05(-0.65%)
Feb 06, 2007 6.918 6.949 6.911 6.933 27,340 +0.00(+0.00%)
Feb 05, 2007 6.956 6.956 6.918 6.933 6,737 -0.02(-0.32%)
Feb 02, 2007 6.933 6.956 6.933 6.956 5,585 +0.00(+0.00%)
Feb 01, 2007 6.971 6.971 6.949 6.956 7,368 -0.18(-2.53%)
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%)
Jan 03, 2007 7.159 7.242 7.144 7.174 13,727 -0.02(-0.31%)
Dec 29, 2006 6.445 7.212 6.445 7.197 24,974 +0.08(+1.16%)
Dec 28, 2006 7.144 7.189 7.084 7.114 18,511 +0.02(+0.32%)
Dec 27, 2006 7.084 7.106 7.084 7.091 7,047 +0.02(+0.32%)
Dec 26, 2006 7.001 7.076 7.001 7.069 9,840 +0.04(+0.53%)
Dec 22, 2006 7.076 7.136 6.715 7.031 17,945 +0.02(+0.21%)
Dec 21, 2006 6.964 7.069 6.956 7.016 35,176 +0.25(+3.67%)
Dec 20, 2006 6.317 6.873 6.317 6.768 20,991 +0.44(+7.02%)
Dec 19, 2006 6.354 6.354 6.324 6.324 18,656 +0.02(+0.24%)
Dec 18, 2006 6.046 6.309 6.046 6.309 14,428 +0.25(+4.09%)
Dec 15, 2006 6.008 6.114 5.978 6.061 30,220 +0.06(+1.00%)
Dec 14, 2006 5.775 6.015 5.768 6.001 16,878 +0.18(+3.10%)
Dec 13, 2006 5.903 6.054 5.693 5.821 19,877 -0.10(-1.65%)
Dec 12, 2006 6.046 6.046 5.760 5.918 22,824 +0.15(+2.61%)
Dec 11, 2006 5.392 5.768 5.377 5.768 27,914 +0.39(+7.27%)
Dec 08, 2006 5.384 5.392 5.339 5.377 37,958 +0.01(+0.14%)
Dec 07, 2006 5.264 5.377 5.264 5.369 35,771 +0.09(+1.71%)
Dec 06, 2006 5.317 5.324 5.279 5.279 22,816 -0.05(-0.99%)
Dec 05, 2006 5.332 5.339 5.302 5.332 34,772 +0.02(+0.42%)
Dec 04, 2006 5.302 5.339 5.264 5.309 13,522 +0.04(+0.71%)
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.