Beasley Broadcast Group (NQ: BBGI )

0.8050 -0.0345 (-4.11%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 2.185 2.185 1.296 1.296 8,986 -1.00(-43.48%)
Sep 29, 2008 1.702 2.292 1.702 2.292 5,869 +0.67(+41.71%)
Sep 26, 2008 2.001 2.001 1.618 1.618 988 -0.38(-19.16%)
Sep 25, 2008 2.147 2.147 2.001 2.001 2,699 -0.22(-10.00%)
Sep 24, 2008 2.223 2.223 2.223 2.223 396 +0.31(+16.00%)
Sep 23, 2008 2.124 2.162 1.840 1.917 4,829 -0.20(-9.42%)
Sep 22, 2008 2.584 2.944 2.085 2.116 7,233 -0.47(-18.10%)
Sep 19, 2008 1.928 2.584 1.928 2.584 1,662 +0.87(+51.12%)
Sep 18, 2008 1.687 1.710 1.533 1.710 913 -0.02(-0.89%)
Sep 17, 2008 1.763 1.763 1.710 1.725 3,126 -0.11(-6.25%)
Sep 16, 2008 2.269 2.292 1.802 1.840 1,430 -0.43(-18.92%)
Sep 15, 2008 2.300 2.300 2.269 2.269 3,614 +0.00(+0.00%)
Sep 12, 2008 2.269 2.315 2.269 2.269 7,825 +0.00(+0.00%)
Sep 11, 2008 2.269 2.300 2.269 2.269 1,695 -0.05(-2.31%)
Sep 10, 2008 2.530 2.530 2.300 2.323 3,586 -0.21(-8.18%)
Sep 09, 2008 2.530 2.553 2.507 2.530 3,289 -0.01(-0.30%)
Sep 05, 2008 2.461 2.538 2.538 2.538 2,217 +0.05(+1.85%)
Sep 02, 2008 2.492 2.492 2.492 2.492 15,651 -0.05(-2.11%)
Aug 29, 2008 2.377 2.545 2.323 2.545 5,775 +0.09(+3.75%)
Aug 28, 2008 2.453 2.453 2.453 2.453 5,411 -0.06(-2.44%)
Aug 27, 2008 2.637 2.637 2.492 2.515 6,143 -0.52(-17.17%)
Aug 26, 2008 2.929 3.059 2.921 3.036 2,217 -0.03(-1.00%)
Aug 25, 2008 3.036 3.067 3.013 3.067 6,831 +0.05(+1.78%)
Aug 22, 2008 3.067 3.067 3.013 3.013 586 -0.05(-1.75%)
Aug 21, 2008 2.975 3.067 2.975 3.067 3,878 +0.09(+3.09%)
Aug 20, 2008 2.530 2.990 2.530 2.975 4,202 +0.47(+18.65%)
Aug 19, 2008 3.067 3.067 2.507 2.507 3,400 -0.60(-19.26%)
Aug 18, 2008 3.113 3.113 3.105 3.105 652 -0.12(-3.57%)
Aug 15, 2008 3.090 3.220 3.063 3.220 6,871 +0.25(+8.25%)
Aug 14, 2008 2.706 3.212 2.384 2.975 5,575 +0.31(+11.82%)
Aug 13, 2008 2.660 2.660 2.660 2.660 0 +0.00(+0.00%)
Aug 12, 2008 2.775 2.775 2.660 2.660 1,826 -0.27(-9.16%)
Aug 11, 2008 2.929 2.929 2.929 2.929 1,304 +0.05(+1.86%)
Aug 08, 2008 2.300 3.151 2.024 2.875 2,787 +0.04(+1.35%)
Aug 07, 2008 2.852 2.929 2.760 2.837 5,894 -0.02(-0.80%)
Aug 06, 2008 3.143 3.143 2.860 2.860 5,740 -0.31(-9.69%)
Aug 05, 2008 3.105 3.166 3.021 3.166 7,695 -0.09(-2.82%)
Aug 04, 2008 3.258 3.258 3.075 3.258 4,355 +0.01(+0.24%)
Aug 01, 2008 3.258 3.258 3.251 3.251 978 -0.02(-0.70%)
Jul 31, 2008 3.527 3.680 3.274 3.274 4,862 -0.28(-7.97%)
Jul 30, 2008 3.519 3.611 3.504 3.557 1,565 +0.49(+16.00%)
Jul 29, 2008 3.067 3.251 3.067 3.067 1,043 -0.15(-4.53%)
Jul 28, 2008 2.683 3.212 2.683 3.212 2,642 +0.07(+2.20%)
Jul 25, 2008 3.212 3.212 3.143 3.143 652 -0.11(-3.53%)
Jul 24, 2008 3.074 3.258 3.067 3.258 1,565 +0.00(+0.00%)
Jul 23, 2008 3.197 3.258 3.197 3.258 495 +0.07(+2.16%)
Jul 22, 2008 3.189 3.189 3.189 3.189 0 +0.00(+0.00%)
Jul 21, 2008 3.235 3.235 3.189 3.189 391 -0.02(-0.72%)
Jul 18, 2008 3.212 3.212 3.212 3.212 0 +0.00(+0.00%)
Jul 17, 2008 3.404 3.458 3.205 3.212 2,112 -0.31(-8.91%)
Jul 16, 2008 3.327 3.527 3.327 3.527 1,434 +0.28(+8.75%)
Jul 15, 2008 3.205 3.404 3.205 3.243 4,956 +0.04(+1.20%)
Jul 14, 2008 3.212 3.212 3.205 3.205 1,043 +0.00(+0.00%)
Jul 11, 2008 3.205 3.212 3.205 3.205 2,478 -0.02(-0.48%)
Jul 10, 2008 3.442 3.442 3.220 3.220 1,407 -0.31(-8.70%)
Jul 09, 2008 3.258 3.527 3.258 3.527 652 +0.28(+8.75%)
Jul 08, 2008 3.228 3.243 3.228 3.243 521 +0.03(+0.95%)
Jul 07, 2008 3.266 3.266 3.205 3.212 3,053 -0.04(-1.18%)
Jul 04, 2008 3.228 3.251 3.228 3.251 675 +0.00(+0.00%)
Jul 03, 2008 3.228 3.251 3.228 3.251 675 +0.05(+1.44%)
Jul 02, 2008 3.205 3.266 3.205 3.205 1,369 -0.31(-8.73%)
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.