Beasley Broadcast Group (NQ: BBGI )

0.5351 -0.0059 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 10.30 10.39 10.11 10.39 10,396 +0.09(+0.88%)
Sep 29, 2003 9.859 10.30 9.836 10.30 15,413 +0.16(+1.56%)
Sep 26, 2003 9.957 10.20 9.829 10.14 10,239 +0.26(+2.59%)
Sep 25, 2003 10.17 10.38 9.874 9.889 10,973 -0.38(-3.66%)
Sep 24, 2003 10.52 10.48 10.26 10.26 5,718 -0.26(-2.43%)
Sep 23, 2003 10.74 10.75 10.39 10.52 6,515 -0.19(-1.76%)
Sep 22, 2003 10.92 10.99 10.64 10.71 14,228 -0.35(-3.13%)
Sep 19, 2003 11.33 11.33 10.96 11.05 7,579 -0.23(-2.07%)
Sep 18, 2003 10.96 11.39 10.96 11.29 16,235 +0.27(+2.46%)
Sep 17, 2003 10.72 11.02 10.72 11.02 18,084 +0.35(+3.32%)
Sep 16, 2003 10.36 10.67 10.22 10.66 10,876 +0.44(+4.26%)
Sep 15, 2003 9.911 10.44 9.731 10.23 44,813 -0.17(-1.59%)
Sep 12, 2003 10.30 10.41 10.11 10.39 19,414 +0.15(+1.47%)
Sep 11, 2003 10.47 10.47 10.14 10.24 12,499 -0.25(-2.37%)
Sep 10, 2003 10.83 10.83 10.49 10.49 5,186 -0.30(-2.79%)
Sep 09, 2003 10.90 10.90 10.79 10.79 5,983 -0.19(-1.71%)
Sep 08, 2003 11.05 11.27 10.93 10.98 12,632 -0.59(-5.13%)
Sep 05, 2003 11.68 11.73 11.56 11.57 11,037 -0.16(-1.35%)
Sep 04, 2003 11.21 11.73 11.21 11.73 21,542 +0.33(+2.90%)
Sep 03, 2003 11.28 11.40 11.04 11.40 36,036 +0.14(+1.27%)
Sep 02, 2003 11.02 11.27 11.02 11.26 26,728 +0.22(+1.98%)
Aug 29, 2003 11.07 11.09 11.01 11.04 17,154 +0.00(+0.00%)
Aug 28, 2003 11.05 11.20 10.92 11.04 5,319 +0.03(+0.27%)
Aug 27, 2003 10.93 11.01 10.83 11.01 3,723 +0.03(+0.27%)
Aug 26, 2003 11.23 11.24 10.84 10.98 27,925 -0.26(-2.34%)
Aug 25, 2003 11.25 11.38 11.17 11.24 36,834 -0.11(-0.93%)
Aug 22, 2003 11.14 11.39 11.14 11.35 19,946 +0.07(+0.60%)
Aug 21, 2003 10.54 11.28 10.51 11.28 38,164 +0.75(+7.14%)
Aug 20, 2003 10.45 10.56 10.41 10.53 16,888 +0.08(+0.72%)
Aug 19, 2003 10.38 10.49 10.37 10.45 12,233 +0.14(+1.31%)
Aug 18, 2003 10.32 10.48 10.19 10.32 8,244 -0.10(-0.94%)
Aug 15, 2003 10.15 10.42 10.15 10.42 2,925 +0.32(+3.13%)
Aug 14, 2003 10.11 10.14 10.05 10.10 2,526 +0.03(+0.30%)
Aug 13, 2003 10.10 10.11 10.06 10.07 2,659 -0.02(-0.15%)
Aug 12, 2003 10.08 10.08 10.08 10.08 664 +0.00(+0.00%)
Aug 11, 2003 9.851 10.08 9.851 10.08 10,771 +0.17(+1.67%)
Aug 08, 2003 9.934 10.08 9.851 9.919 7,712 -0.08(-0.75%)
Aug 07, 2003 10.00 10.11 9.851 9.994 25,531 -0.08(-0.82%)
Aug 06, 2003 9.987 10.15 9.964 10.08 24,866 +0.14(+1.44%)
Aug 05, 2003 9.972 10.00 9.934 9.934 3,058 +0.02(+0.15%)
Aug 04, 2003 9.942 10.10 9.851 9.919 13,696 +0.07(+0.69%)
Aug 01, 2003 9.904 9.987 9.851 9.851 24,733 +0.00(+0.00%)
Jul 31, 2003 10.36 10.36 9.821 9.851 13,962 -0.46(-4.45%)
Jul 30, 2003 10.17 10.31 10.09 10.31 38,430 +0.08(+0.73%)
Jul 29, 2003 10.34 10.46 10.08 10.23 51,063 -0.08(-0.80%)
Jul 28, 2003 9.821 10.32 9.821 10.32 26,595 +0.39(+3.94%)
Jul 25, 2003 9.926 10.11 9.769 9.926 2,260 +0.14(+1.46%)
Jul 24, 2003 9.874 9.926 9.777 9.784 3,457 +0.02(+0.15%)
Jul 23, 2003 9.746 9.799 9.746 9.769 8,643 +0.03(+0.31%)
Jul 22, 2003 9.926 9.926 9.671 9.738 37,632 +0.00(+0.00%)
Jul 21, 2003 10.04 10.04 9.731 9.738 28,856 -0.31(-3.07%)
Jul 18, 2003 10.12 10.20 10.05 10.05 13,430 -0.07(-0.67%)
Jul 17, 2003 10.27 10.27 10.11 10.11 21,143 -0.28(-2.68%)
Jul 16, 2003 10.35 10.47 10.27 10.39 11,967 -0.05(-0.43%)
Jul 15, 2003 10.49 10.49 10.34 10.44 4,388 -0.05(-0.50%)
Jul 14, 2003 10.15 10.49 10.15 10.49 17,686 +0.32(+3.18%)
Jul 11, 2003 10.05 10.17 10.05 10.17 8,377 +0.02(+0.22%)
Jul 10, 2003 10.12 10.15 10.07 10.14 7,579 -0.10(-0.95%)
Jul 09, 2003 9.754 10.24 9.731 10.24 17,287 +0.49(+5.01%)
Jul 08, 2003 9.701 9.791 9.701 9.754 3,989 +0.05(+0.46%)
Jul 07, 2003 9.790 10.11 9.611 9.708 35,903 +0.07(+0.70%)
Jul 03, 2003 9.859 9.926 9.641 9.641 17,154 -0.25(-2.51%)
Jul 02, 2003 9.949 10.25 9.889 9.889 26,830 +0.04(+0.38%)
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.