Beasley Broadcast Group (NQ: BBGI )

0.7800 -0.0595 (-7.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 5.475 5.586 5.168 5.507 29,018 +0.06(+1.01%)
May 29, 2014 5.759 6.098 5.373 5.452 17,444 -0.09(-1.70%)
May 28, 2014 5.743 5.754 5.546 5.546 6,733 -0.10(-1.81%)
May 27, 2014 5.570 5.818 5.570 5.649 7,891 +0.15(+2.72%)
May 23, 2014 5.578 5.499 5.499 5.499 7,108 -0.05(-0.85%)
May 22, 2014 5.601 5.830 5.460 5.546 8,670 +0.02(+0.28%)
May 21, 2014 5.664 6.196 5.483 5.530 10,251 -0.09(-1.68%)
May 20, 2014 5.696 5.712 5.570 5.625 13,367 -0.17(-2.99%)
May 19, 2014 6.106 6.106 5.696 5.798 10,042 -0.07(-1.21%)
May 16, 2014 5.814 5.972 5.741 5.869 9,168 +0.08(+1.36%)
May 15, 2014 5.751 6.141 5.633 5.790 23,108 +0.02(+0.41%)
May 14, 2014 6.043 6.649 5.751 5.767 29,777 -0.17(-2.92%)
May 13, 2014 5.420 5.972 5.420 5.940 13,416 +0.07(+1.21%)
May 12, 2014 5.570 6.121 5.570 5.869 19,183 +0.25(+4.49%)
May 09, 2014 5.452 5.617 5.212 5.617 9,513 +0.13(+2.30%)
May 08, 2014 5.901 5.901 5.365 5.491 12,165 -0.17(-2.92%)
May 07, 2014 5.727 5.778 5.397 5.657 13,310 -0.06(-1.10%)
May 06, 2014 5.909 5.987 5.720 5.720 16,802 -0.20(-3.46%)
May 05, 2014 5.964 6.106 5.909 5.924 7,447 +0.03(+0.53%)
May 02, 2014 5.869 6.019 5.775 5.893 8,213 +0.06(+0.94%)
May 01, 2014 6.035 6.200 5.767 5.838 16,593 -0.23(-3.77%)
Apr 30, 2014 6.161 6.184 6.003 6.066 8,632 -0.09(-1.41%)
Apr 29, 2014 6.318 6.342 6.113 6.153 9,723 -0.11(-1.76%)
Apr 28, 2014 6.279 6.483 6.145 6.263 5,997 -0.02(-0.25%)
Apr 25, 2014 6.492 6.570 6.263 6.279 6,931 -0.24(-3.63%)
Apr 24, 2014 6.610 6.783 6.460 6.515 9,777 -0.06(-0.84%)
Apr 23, 2014 6.964 6.964 6.539 6.570 11,182 -0.32(-4.58%)
Apr 22, 2014 6.823 6.886 6.720 6.886 5,026 +0.07(+1.04%)
Apr 21, 2014 6.964 6.972 6.641 6.815 4,711 +0.11(+1.65%)
Apr 17, 2014 6.657 6.704 6.704 6.704 3,046 +0.02(+0.24%)
Apr 16, 2014 6.736 6.752 6.531 6.689 4,138 +0.02(+0.24%)
Apr 15, 2014 6.917 6.917 6.531 6.673 12,628 +0.04(+0.59%)
Apr 14, 2014 6.618 6.665 6.405 6.633 14,106 +0.09(+1.32%)
Apr 11, 2014 6.247 6.633 6.247 6.547 24,524 +0.24(+3.75%)
Apr 10, 2014 6.500 6.555 6.310 6.310 12,551 -0.31(-4.64%)
Apr 09, 2014 6.618 6.689 6.555 6.618 3,733 +0.05(+0.72%)
Apr 08, 2014 6.846 6.846 6.484 6.570 13,452 -0.16(-2.34%)
Apr 07, 2014 6.933 6.933 6.712 6.728 3,942 -0.20(-2.95%)
Apr 04, 2014 7.130 7.130 6.595 6.933 13,005 -0.14(-2.00%)
Apr 03, 2014 7.075 7.075 7.075 7.075 1,037 -0.13(-1.86%)
Apr 02, 2014 7.248 7.248 7.209 7.209 1,071 -0.01(-0.11%)
Apr 01, 2014 7.098 7.224 7.098 7.216 3,311 +0.05(+0.66%)
Mar 31, 2014 7.059 7.193 7.027 7.169 10,101 +0.12(+1.68%)
Mar 28, 2014 7.019 7.130 7.019 7.051 4,092 +0.03(+0.45%)
Mar 27, 2014 7.153 7.169 7.019 7.019 12,323 -0.10(-1.38%)
Mar 26, 2014 7.126 7.251 7.118 7.118 5,560 -0.09(-1.20%)
Mar 25, 2014 7.259 7.259 7.141 7.204 4,233 -0.01(-0.11%)
Mar 24, 2014 7.243 7.243 7.212 7.212 4,023 +0.00(+0.00%)
Mar 21, 2014 7.251 7.251 7.118 7.212 17,626 -0.02(-0.33%)
Mar 20, 2014 7.236 7.236 7.236 7.236 956 +0.05(+0.76%)
Mar 19, 2014 7.322 7.322 7.181 7.181 1,093 -0.06(-0.87%)
Mar 18, 2014 7.196 7.243 7.118 7.243 3,721 +0.05(+0.76%)
Mar 17, 2014 7.290 7.290 7.174 7.189 6,447 -0.07(-0.97%)
Mar 14, 2014 7.243 7.259 7.236 7.259 1,278 +0.08(+1.09%)
Mar 13, 2014 7.157 7.251 7.157 7.181 3,579 -0.06(-0.87%)
Mar 12, 2014 7.149 7.243 7.149 7.243 2,805 +0.05(+0.65%)
Mar 11, 2014 7.196 7.251 7.079 7.196 6,522 +0.07(+0.99%)
Mar 10, 2014 7.134 7.283 7.063 7.126 6,869 -0.07(-0.98%)
Mar 07, 2014 7.322 7.322 7.141 7.196 3,095 -0.09(-1.18%)
Mar 06, 2014 7.322 7.322 7.267 7.283 1,575 +0.09(+1.20%)
Mar 05, 2014 7.126 7.204 7.118 7.196 4,747 -0.02(-0.22%)
Mar 04, 2014 6.945 7.322 6.945 7.212 17,218 +0.22(+3.14%)
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.