Beasley Broadcast Group (NQ: BBGI )

0.5401 +0.0001 (+0.02%)
Streaming Delayed Price Updated: 3:26 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 7.264 7.332 7.264 7.302 19,148 -0.01(-0.10%)
Mar 28, 2003 7.377 7.558 7.309 7.309 28,058 -0.13(-1.71%)
Mar 27, 2003 7.407 7.482 7.407 7.437 65,558 -0.01(-0.11%)
Mar 26, 2003 7.558 7.558 7.370 7.445 1,369,670 -0.22(-2.84%)
Mar 25, 2003 7.655 7.836 7.595 7.662 17,686 +0.03(+0.39%)
Mar 24, 2003 7.520 7.648 7.520 7.632 38,031 -0.00(-0.01%)
Mar 21, 2003 7.708 7.858 7.633 7.633 26,861 +0.00(+0.00%)
Mar 20, 2003 7.129 7.640 7.122 7.633 13,031 +0.42(+5.84%)
Mar 19, 2003 6.768 7.212 6.768 7.212 11,702 +0.29(+4.24%)
Mar 18, 2003 6.994 7.054 6.723 6.918 57,446 +0.15(+2.22%)
Mar 17, 2003 6.776 6.858 6.723 6.768 63,563 -0.07(-0.99%)
Mar 14, 2003 6.858 7.054 6.836 6.836 2,659 -0.03(-0.44%)
Mar 13, 2003 6.851 6.873 6.851 6.866 17,154 +0.02(+0.22%)
Mar 12, 2003 6.738 6.888 6.738 6.851 1,502,648 -0.03(-0.44%)
Mar 11, 2003 7.076 7.076 6.768 6.881 15,026 -0.22(-3.07%)
Mar 10, 2003 7.347 7.347 7.099 7.099 57,313 -0.25(-3.38%)
Mar 07, 2003 7.558 7.723 7.332 7.347 10,106 -0.17(-2.20%)
Mar 06, 2003 7.520 7.603 7.513 7.513 9,973 +0.02(+0.29%)
Mar 05, 2003 8.001 8.001 7.490 7.491 24,999 -0.23(-3.01%)
Mar 04, 2003 7.904 7.979 7.565 7.723 12,898 -0.13(-1.63%)
Mar 03, 2003 7.595 7.851 7.257 7.851 46,941 +0.39(+5.24%)
Feb 28, 2003 7.520 7.520 7.445 7.460 23,935 -0.06(-0.80%)
Feb 27, 2003 7.520 7.520 7.490 7.520 39,361 -0.04(-0.50%)
Feb 26, 2003 7.505 7.558 7.445 7.558 1,196 +0.05(+0.60%)
Feb 25, 2003 7.415 7.520 7.302 7.513 13,563 +0.10(+1.31%)
Feb 24, 2003 7.746 7.805 7.219 7.416 51,462 -0.34(-4.44%)
Feb 21, 2003 8.031 8.031 7.708 7.760 16,755 -0.27(-3.38%)
Feb 20, 2003 7.934 8.084 7.873 8.031 21,808 +0.26(+3.29%)
Feb 19, 2003 8.046 8.046 7.528 7.776 15,957 -0.20(-2.45%)
Feb 18, 2003 8.159 8.197 7.821 7.971 17,154 -0.22(-2.66%)
Feb 14, 2003 8.272 8.272 7.633 8.189 74,999 -0.07(-0.82%)
Feb 13, 2003 8.167 8.257 8.122 8.257 4,920 -0.03(-0.35%)
Feb 12, 2003 8.092 8.648 8.092 8.286 56,515 -0.12(-1.44%)
Feb 11, 2003 8.272 8.407 8.092 8.407 51,462 -0.20(-2.35%)
Feb 10, 2003 9.024 9.024 8.310 8.610 27,526 -0.41(-4.59%)
Feb 07, 2003 9.069 9.069 9.017 9.024 7,446 -0.17(-1.88%)
Feb 06, 2003 9.212 9.310 9.137 9.197 10,372 +0.00(+0.00%)
Feb 05, 2003 9.144 9.287 9.144 9.197 7,579 -0.08(-0.81%)
Feb 04, 2003 9.197 9.272 8.798 9.272 8,643 +0.07(+0.74%)
Feb 03, 2003 8.558 9.287 8.558 9.205 12,233 +0.71(+8.32%)
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%)
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.