Beasley Broadcast Group (NQ: BBGI )

0.5351 UNCHANGED
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, 2002 10.90 10.94 10.58 10.63 6,781 +0.00(+0.00%)
Feb 27, 2002 10.64 10.64 10.60 10.63 2,925 -0.20(-1.81%)
Feb 26, 2002 10.93 10.93 10.70 10.82 3,191 -0.05(-0.42%)
Feb 25, 2002 10.57 10.87 10.57 10.87 8,244 +0.15(+1.40%)
Feb 22, 2002 9.957 10.98 9.957 10.72 23,404 +0.65(+6.50%)
Feb 21, 2002 9.069 10.29 9.069 10.06 69,680 +0.66(+7.04%)
Feb 20, 2002 9.024 9.400 8.949 9.400 81,914 +0.27(+2.97%)
Feb 19, 2002 9.114 9.250 9.069 9.129 17,553 -0.02(-0.16%)
Feb 18, 2002 9.088 9.250 9.047 9.144 167,285 +0.00(+0.00%)
Feb 15, 2002 9.088 9.250 9.047 9.144 167,285 +0.08(+0.91%)
Feb 14, 2002 9.077 9.190 9.062 9.062 26,462 -0.08(-0.82%)
Feb 13, 2002 9.065 9.137 9.062 9.137 15,425 -0.05(-0.57%)
Feb 12, 2002 8.686 9.190 8.686 9.190 15,824 +0.20(+2.26%)
Feb 11, 2002 8.941 9.092 8.693 8.986 34,973 +0.06(+0.67%)
Feb 08, 2002 8.212 8.926 8.212 8.926 45,877 +0.65(+7.91%)
Feb 07, 2002 8.197 8.310 8.084 8.272 33,909 +0.08(+1.01%)
Feb 06, 2002 8.896 8.896 7.400 8.189 71,143 -0.72(-8.10%)
Feb 05, 2002 9.137 9.220 8.911 8.911 62,765 -0.23(-2.47%)
Feb 04, 2002 9.039 9.235 9.039 9.137 47,074 +0.01(+0.08%)
Feb 01, 2002 9.024 9.174 9.024 9.129 46,675 -0.12(-1.30%)
Jan 31, 2002 9.964 10.04 9.024 9.250 50,930 -0.71(-7.10%)
Jan 30, 2002 9.174 9.964 9.099 9.957 5,851 +0.74(+8.08%)
Jan 29, 2002 9.325 9.332 9.212 9.212 3,856 -0.45(-4.67%)
Jan 28, 2002 9.626 9.663 9.626 9.663 2,659 +0.17(+1.78%)
Jan 25, 2002 9.494 9.494 9.494 9.494 531 +0.17(+1.81%)
Jan 24, 2002 9.836 9.836 9.325 9.325 3,856 -0.34(-3.50%)
Jan 23, 2002 9.393 9.851 9.393 9.663 5,983 +0.11(+1.18%)
Jan 22, 2002 9.550 9.701 9.325 9.550 6,914 +0.02(+0.16%)
Jan 21, 2002 9.581 9.814 9.535 9.535 28,457 +0.00(+0.00%)
Jan 18, 2002 9.581 9.814 9.535 9.535 28,457 -0.05(-0.47%)
Jan 17, 2002 9.287 9.603 9.287 9.581 1,462 +0.33(+3.58%)
Jan 16, 2002 9.257 9.453 9.250 9.250 12,100 -0.09(-0.97%)
Jan 15, 2002 9.325 9.340 9.250 9.340 11,569 -0.21(-2.20%)
Jan 14, 2002 9.851 9.851 9.400 9.550 16,223 +0.04(+0.40%)
Jan 11, 2002 9.964 10.04 9.513 9.513 24,201 -0.41(-4.17%)
Jan 10, 2002 9.784 10.09 9.784 9.926 1,462 +0.14(+1.46%)
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.