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 (%)
Sep 25, 2015 3.251 3.364 3.364 3.364 98 -0.01(-0.30%)
Sep 24, 2015 3.415 3.440 3.160 3.374 2,509 +0.21(+6.49%)
Sep 23, 2015 3.193 3.193 3.168 3.168 541 -0.17(-5.17%)
Sep 22, 2015 3.243 3.373 3.243 3.341 5,234 +0.01(+0.25%)
Sep 21, 2015 3.333 3.333 3.333 3.333 544 -0.02(-0.74%)
Sep 18, 2015 3.177 3.358 3.127 3.358 5,840 +0.15(+4.62%)
Sep 17, 2015 3.127 3.210 3.127 3.210 385 -0.04(-1.27%)
Sep 16, 2015 3.292 3.292 3.144 3.251 6,494 -0.18(-5.28%)
Sep 15, 2015 3.292 3.432 3.292 3.432 674 +0.30(+9.74%)
Sep 14, 2015 3.127 3.127 3.127 3.127 205 -0.02(-0.53%)
Sep 11, 2015 3.144 3.300 3.144 3.144 1,035 -0.26(-7.72%)
Sep 10, 2015 3.136 3.415 3.136 3.407 565 +0.27(+8.66%)
Sep 09, 2015 3.457 3.457 3.127 3.136 10,194 -0.32(-9.29%)
Sep 08, 2015 3.259 3.458 3.259 3.457 3,048 +0.16(+5.00%)
Sep 04, 2015 3.292 3.292 3.292 3.292 1,336 +0.00(+0.00%)
Sep 03, 2015 3.292 3.292 3.292 3.292 194 +0.00(+0.00%)
Sep 02, 2015 3.489 3.489 3.292 3.292 1,566 -0.20(-5.66%)
Sep 01, 2015 3.259 3.498 3.259 3.489 1,019 +0.20(+6.00%)
Aug 31, 2015 3.358 3.382 3.292 3.292 10,127 -0.06(-1.72%)
Aug 28, 2015 3.350 3.350 3.350 3.350 312 -0.08(-2.20%)
Aug 27, 2015 3.374 3.425 3.374 3.425 364 +0.04(+1.26%)
Aug 26, 2015 3.358 3.382 3.358 3.382 364 -0.12(-3.29%)
Aug 25, 2015 3.333 3.827 3.333 3.498 3,404 +0.00(+0.00%)
Aug 24, 2015 3.539 3.539 3.489 3.498 1,834 -0.49(-12.37%)
Aug 20, 2015 3.991 3.991 3.991 3.991 2 -0.00(-0.00%)
Aug 19, 2015 4.074 4.074 3.777 3.991 1,887 +0.22(+5.78%)
Aug 18, 2015 3.773 3.773 3.773 3.773 658 -0.22(-5.46%)
Aug 17, 2015 3.991 3.991 3.991 3.991 516 -0.12(-2.98%)
Aug 14, 2015 3.802 4.114 3.802 4.114 515 +0.24(+6.14%)
Aug 13, 2015 3.703 3.876 3.703 3.876 1,684 +0.28(+7.78%)
Aug 11, 2015 3.547 3.596 3.596 3.596 5,589 +0.12(+3.55%)
Aug 10, 2015 3.465 3.572 3.465 3.473 3,196 +0.01(+0.24%)
Aug 07, 2015 3.465 3.465 3.465 3.465 332 +0.00(+0.00%)
Aug 05, 2015 3.580 3.465 3.465 3.465 61 -0.12(-3.44%)
Jul 30, 2015 3.588 3.588 3.588 3.588 29 -0.01(-0.16%)
Jul 29, 2015 3.588 3.594 3.588 3.594 795 +0.01(+0.16%)
Jul 28, 2015 3.590 3.591 3.588 3.588 511 -0.01(-0.26%)
Jul 20, 2015 3.596 3.597 3.597 3.597 54 -0.04(-1.10%)
Jul 17, 2015 3.621 3.638 3.621 3.638 2,365 +0.00(+0.00%)
Jul 16, 2015 3.638 3.638 3.629 3.638 2,314 +0.05(+1.38%)
Jul 15, 2015 3.588 3.588 3.588 3.588 798 +0.00(+0.00%)
Jul 14, 2015 3.588 3.588 3.588 3.588 425 +0.00(+0.00%)
Jul 13, 2015 3.629 3.629 3.588 3.588 6,708 -0.02(-0.46%)
Jul 10, 2015 3.588 3.613 3.588 3.605 719 +0.02(+0.69%)
Jul 09, 2015 3.642 3.642 3.588 3.580 9,237 -0.03(-0.91%)
Jul 08, 2015 3.588 3.613 3.588 3.613 460 -0.08(-2.23%)
Jul 07, 2015 3.679 3.699 3.662 3.695 1,125 -0.10(-2.73%)
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.