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 (%)
Jan 31, 2003 9.174 9.174 8.438 8.498 60,903 -0.66(-7.22%)
Jan 30, 2003 9.325 9.468 8.874 9.159 17,154 -0.17(-1.77%)
Jan 29, 2003 8.904 9.325 8.874 9.325 3,324 +0.08(+0.81%)
Jan 28, 2003 9.054 9.302 8.663 9.250 14,627 +0.44(+5.04%)
Jan 27, 2003 9.287 9.287 8.806 8.806 10,505 -0.29(-3.22%)
Jan 24, 2003 9.227 9.302 9.099 9.099 7,712 -0.08(-0.90%)
Jan 23, 2003 9.280 9.438 9.137 9.182 6,515 -0.02(-0.17%)
Jan 22, 2003 9.152 9.415 8.716 9.198 14,627 -0.09(-0.96%)
Jan 21, 2003 9.069 9.325 9.069 9.287 30,052 +0.00(+0.00%)
Jan 17, 2003 9.062 9.287 9.002 9.287 12,366 +0.23(+2.57%)
Jan 16, 2003 8.648 9.054 8.648 9.054 6,781 +0.41(+4.70%)
Jan 15, 2003 8.641 8.647 8.362 8.647 9,441 +0.15(+1.76%)
Jan 14, 2003 8.219 8.580 8.219 8.498 10,372 +0.23(+2.73%)
Jan 13, 2003 8.385 8.430 8.197 8.272 40,558 -0.12(-1.43%)
Jan 10, 2003 8.362 8.528 8.272 8.392 7,845 -0.02(-0.18%)
Jan 09, 2003 8.490 8.535 8.280 8.407 21,542 +0.05(+0.64%)
Jan 08, 2003 8.355 8.362 8.159 8.354 8,510 -0.11(-1.25%)
Jan 07, 2003 8.404 8.595 8.325 8.460 44,946 +0.02(+0.18%)
Jan 06, 2003 8.415 8.708 8.340 8.445 36,169 -0.29(-3.27%)
Jan 03, 2003 9.024 9.024 8.498 8.731 33,111 -0.26(-2.85%)
Jan 02, 2003 8.814 9.250 8.686 8.986 6,781 -0.01(-0.08%)
Dec 31, 2002 9.205 9.205 8.814 8.994 21,808 +0.08(+0.93%)
Dec 30, 2002 9.159 9.197 8.911 8.911 11,569 -0.35(-3.81%)
Dec 27, 2002 9.378 9.566 9.257 9.265 19,547 -0.14(-1.44%)
Dec 26, 2002 9.550 9.550 9.378 9.400 2,393 -0.19(-1.98%)
Dec 24, 2002 9.678 9.678 9.588 9.590 40,824 -0.09(-0.91%)
Dec 23, 2002 9.468 9.678 9.408 9.678 76,329 +0.21(+2.22%)
Dec 20, 2002 9.626 9.626 9.408 9.468 17,021 +0.02(+0.16%)
Dec 19, 2002 9.633 9.633 9.438 9.453 2,526 +0.04(+0.40%)
Dec 18, 2002 9.573 9.581 9.415 9.415 1,063 -0.14(-1.42%)
Dec 17, 2002 9.701 9.701 9.445 9.550 9,973 -0.11(-1.17%)
Dec 16, 2002 9.227 9.663 9.227 9.663 184,041 +0.31(+3.30%)
Dec 13, 2002 8.483 9.355 8.475 9.355 30,717 +0.56(+6.32%)
Dec 12, 2002 8.618 8.798 8.513 8.798 3,457 +0.30(+3.54%)
Dec 11, 2002 8.422 8.498 8.422 8.498 35,505 +0.05(+0.53%)
Dec 10, 2002 8.415 8.453 8.272 8.453 2,792 +0.20(+2.46%)
Dec 09, 2002 8.272 8.422 8.249 8.249 10,106 -0.02(-0.27%)
Dec 06, 2002 8.287 8.686 8.159 8.272 9,042 +0.10(+1.20%)
Dec 05, 2002 8.498 8.535 8.174 8.174 67,286 -0.40(-4.65%)
Dec 04, 2002 8.889 8.956 8.422 8.573 18,882 -0.41(-4.60%)
Dec 03, 2002 9.017 9.114 8.829 8.986 37,233 -0.11(-1.16%)
Dec 02, 2002 8.874 9.122 8.874 9.092 75,398 +0.26(+2.98%)
Nov 29, 2002 8.829 8.911 8.723 8.829 19,015 -0.12(-1.34%)
Nov 27, 2002 8.934 9.009 8.738 8.949 18,749 +0.11(+1.28%)
Nov 26, 2002 8.919 9.024 8.836 8.836 15,824 -0.19(-2.08%)
Nov 25, 2002 9.054 9.122 8.986 9.024 32,712 +0.08(+0.93%)
Nov 22, 2002 8.656 9.047 8.656 8.941 53,457 +0.08(+0.85%)
Nov 21, 2002 8.768 8.866 8.648 8.866 12,898 +0.11(+1.20%)
Nov 20, 2002 8.723 9.017 8.648 8.761 16,356 +0.11(+1.30%)
Nov 19, 2002 8.633 9.017 8.626 8.648 35,638 -0.02(-0.18%)
Nov 18, 2002 8.355 8.664 8.347 8.664 23,404 +0.13(+1.51%)
Nov 15, 2002 8.693 8.881 8.535 8.535 19,281 +0.13(+1.52%)
Nov 14, 2002 8.678 8.761 8.295 8.407 21,010 -0.13(-1.47%)
Nov 13, 2002 8.287 8.723 8.280 8.533 17,686 +0.24(+2.90%)
Nov 12, 2002 8.242 8.558 8.242 8.292 18,217 +0.02(+0.24%)
Nov 11, 2002 8.377 8.377 8.272 8.273 19,547 -0.08(-0.92%)
Nov 08, 2002 8.392 8.438 8.310 8.350 23,005 -0.02(-0.24%)
Nov 07, 2002 8.213 8.535 8.213 8.370 29,654 -0.04(-0.53%)
Nov 06, 2002 7.881 8.414 7.813 8.414 30,318 +0.50(+6.36%)
Nov 05, 2002 9.317 9.317 7.896 7.911 40,425 -1.43(-15.30%)
Nov 04, 2002 9.663 9.663 9.317 9.340 22,207 -0.32(-3.35%)
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.