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 (%)
Jan 31, 2008 4.204 4.324 4.136 4.286 20,478 +0.08(+1.79%)
Jan 30, 2008 4.046 4.301 4.046 4.211 21,084 +0.11(+2.56%)
Jan 29, 2008 4.106 4.204 3.925 4.106 9,311 +0.02(+0.55%)
Jan 28, 2008 4.106 4.106 3.542 4.083 23,928 +0.06(+1.50%)
Jan 25, 2008 3.647 4.046 3.595 4.023 5,700 +0.28(+7.43%)
Jan 24, 2008 3.459 3.933 3.459 3.745 21,152 +0.35(+10.18%)
Jan 23, 2008 3.219 3.399 3.219 3.399 15,845 +0.03(+0.89%)
Jan 22, 2008 3.023 3.444 3.023 3.369 28,719 +0.23(+7.43%)
Jan 21, 2008 4.023 4.166 3.136 3.136 83,781 +0.00(+0.00%)
Jan 18, 2008 4.023 4.166 3.136 3.136 83,781 -0.75(-19.34%)
Jan 17, 2008 3.076 4.121 3.068 3.888 99,769 +0.32(+9.07%)
Jan 16, 2008 3.504 3.625 3.279 3.565 9,837 +0.05(+1.28%)
Jan 15, 2008 3.565 3.602 3.459 3.519 14,897 -0.11(-3.11%)
Jan 14, 2008 3.647 3.655 3.467 3.632 21,409 +0.08(+2.11%)
Jan 11, 2008 3.542 3.572 3.459 3.557 21,010 -0.06(-1.66%)
Jan 10, 2008 3.745 3.745 3.617 3.617 11,176 -0.18(-4.75%)
Jan 09, 2008 4.527 4.527 3.760 3.798 31,592 -0.56(-12.93%)
Jan 08, 2008 4.452 4.565 4.211 4.362 32,134 -0.10(-2.19%)
Jan 07, 2008 4.512 4.512 4.452 4.459 20,744 -0.02(-0.50%)
Jan 04, 2008 4.452 4.482 4.444 4.482 11,999 -0.14(-3.09%)
Jan 03, 2008 4.625 4.715 4.625 4.625 31,442 +0.02(+0.33%)
Jan 02, 2008 3.986 5.001 3.986 4.610 18,553 +0.70(+17.88%)
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.