Beasley Broadcast Group (NQ: BBGI )

0.5204 -0.0147 (-2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 5.264 5.339 5.264 5.287 13,569 -0.04(-0.71%)
Sep 28, 2006 5.339 5.339 5.287 5.324 13,164 +0.06(+1.14%)
Sep 27, 2006 5.527 5.527 5.241 5.264 16,489 +0.00(+0.00%)
Sep 26, 2006 5.204 5.279 5.144 5.264 35,574 -0.11(-1.96%)
Sep 25, 2006 5.414 5.445 5.369 5.369 15,691 -0.03(-0.56%)
Sep 22, 2006 5.460 5.460 5.377 5.399 12,214 -0.04(-0.69%)
Sep 21, 2006 5.452 5.490 5.437 5.437 11,835 -0.02(-0.28%)
Sep 20, 2006 5.422 5.505 5.407 5.452 87,938 +0.00(+0.00%)
Sep 19, 2006 5.452 5.497 5.354 5.452 22,193 -0.05(-0.82%)
Sep 18, 2006 5.520 5.550 5.460 5.497 29,949 +0.07(+1.25%)
Sep 15, 2006 5.497 5.542 5.414 5.429 24,208 -0.06(-1.10%)
Sep 14, 2006 5.437 5.490 5.414 5.490 33,902 +0.12(+2.24%)
Sep 13, 2006 5.452 5.460 5.294 5.369 32,328 -0.05(-0.97%)
Sep 12, 2006 5.399 5.467 5.392 5.422 36,881 +0.01(+0.14%)
Sep 11, 2006 5.377 5.469 5.377 5.414 19,634 +0.06(+1.12%)
Sep 08, 2006 5.407 5.452 5.354 5.354 11,307 -0.06(-1.11%)
Sep 07, 2006 5.407 5.445 5.384 5.414 23,803 +0.06(+1.12%)
Sep 06, 2006 5.505 5.535 5.317 5.354 31,489 -0.15(-2.73%)
Sep 05, 2006 5.490 5.565 5.467 5.505 38,684 +0.04(+0.69%)
Sep 01, 2006 5.490 5.520 5.429 5.467 37,560 -0.02(-0.41%)
Aug 31, 2006 5.257 5.520 5.219 5.490 87,424 +0.26(+4.89%)
Aug 30, 2006 5.422 5.467 5.219 5.234 43,663 -0.19(-3.47%)
Aug 29, 2006 5.275 5.422 5.257 5.422 57,740 +0.14(+2.56%)
Aug 28, 2006 5.287 5.512 5.264 5.287 73,419 +0.00(+0.00%)
Aug 25, 2006 5.272 5.317 5.257 5.287 26,196 +0.01(+0.14%)
Aug 24, 2006 5.384 5.384 5.249 5.279 23,570 -0.08(-1.54%)
Aug 23, 2006 5.234 5.362 5.219 5.362 72,206 +0.11(+2.00%)
Aug 22, 2006 5.272 5.279 5.257 5.257 27,832 -0.02(-0.29%)
Aug 21, 2006 5.272 5.362 5.234 5.272 21,608 +0.00(+0.00%)
Aug 18, 2006 5.204 5.272 5.189 5.272 10,245 +0.04(+0.72%)
Aug 17, 2006 5.302 5.354 5.226 5.234 47,159 -0.01(-0.14%)
Aug 16, 2006 5.317 5.445 5.174 5.241 27,943 -0.03(-0.57%)
Aug 15, 2006 5.226 5.309 5.136 5.272 16,614 +0.04(+0.72%)
Aug 14, 2006 5.279 5.279 5.136 5.234 49,991 +0.05(+0.87%)
Aug 11, 2006 5.339 5.339 5.166 5.189 24,003 -0.20(-3.63%)
Aug 10, 2006 5.339 5.392 5.324 5.384 42,901 -0.01(-0.14%)
Aug 09, 2006 5.219 5.399 5.219 5.392 7,845 +0.23(+4.37%)
Aug 08, 2006 4.963 5.166 4.948 5.166 28,223 +0.18(+3.62%)
Aug 07, 2006 4.956 4.986 4.798 4.986 233,278 +0.10(+2.00%)
Aug 04, 2006 5.016 5.038 4.805 4.888 107,500 -0.08(-1.52%)
Aug 03, 2006 4.805 5.023 4.805 4.963 96,649 +0.21(+4.43%)
Aug 02, 2006 4.926 4.933 4.715 4.753 22,882 -0.14(-2.92%)
Aug 01, 2006 5.196 5.226 4.858 4.896 69,464 -0.41(-7.66%)
Jul 31, 2006 5.324 5.339 5.166 5.302 45,165 +0.04(+0.71%)
Jul 28, 2006 5.204 5.339 5.204 5.264 25,220 +0.00(+0.00%)
Jul 27, 2006 5.106 5.272 5.106 5.264 30,664 +0.08(+1.45%)
Jul 26, 2006 5.287 5.287 5.181 5.189 18,965 -0.08(-1.57%)
Jul 25, 2006 5.287 5.317 5.219 5.272 18,470 +0.01(+0.14%)
Jul 24, 2006 5.272 5.324 5.196 5.264 14,237 +0.04(+0.72%)
Jul 21, 2006 5.226 5.279 5.226 5.226 7,707 -0.03(-0.57%)
Jul 20, 2006 5.257 5.264 5.249 5.257 28,019 -0.01(-0.14%)
Jul 19, 2006 5.309 5.309 5.174 5.264 10,422 -0.11(-1.96%)
Jul 18, 2006 5.204 5.497 5.174 5.369 21,276 +0.20(+3.78%)
Jul 17, 2006 5.234 5.234 5.142 5.174 3,763 -0.02(-0.29%)
Jul 14, 2006 5.226 5.272 5.189 5.189 12,336 -0.05(-1.00%)
Jul 13, 2006 5.324 5.422 5.234 5.241 27,949 +0.01(+0.14%)
Jul 12, 2006 5.269 5.445 5.234 5.234 26,296 +0.01(+0.14%)
Jul 11, 2006 5.241 5.399 5.226 5.226 26,465 -0.04(-0.71%)
Jul 10, 2006 5.302 5.324 5.257 5.264 16,989 -0.02(-0.28%)
Jul 07, 2006 5.302 5.302 5.241 5.279 29,570 -0.02(-0.28%)
Jul 06, 2006 5.129 5.407 5.129 5.294 52,530 +0.20(+3.83%)
Jul 05, 2006 5.053 5.106 4.685 5.099 77,745 +0.07(+1.35%)
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.