Beasley Broadcast Group (NQ: BBGI )

0.7800 -0.0595 (-7.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 12.86 12.86 12.61 12.63 8,344 -0.12(-0.96%)
Jan 28, 2005 12.42 12.75 12.04 12.75 15,393 +0.38(+3.10%)
Jan 27, 2005 12.36 12.41 12.18 12.37 8,477 +0.07(+0.56%)
Jan 26, 2005 12.10 12.46 12.06 12.30 10,923 +0.18(+1.46%)
Jan 25, 2005 11.98 12.27 11.98 12.12 5,708 +0.00(+0.00%)
Jan 24, 2005 12.27 12.30 11.94 12.12 14,389 -0.03(-0.25%)
Jan 21, 2005 12.55 12.55 12.05 12.15 24,513 -0.23(-1.86%)
Jan 20, 2005 12.33 12.41 12.23 12.38 9,351 +0.00(+0.00%)
Jan 19, 2005 12.83 12.83 12.34 12.38 12,130 -0.17(-1.34%)
Jan 18, 2005 12.53 12.64 12.35 12.55 14,836 -0.05(-0.37%)
Jan 14, 2005 12.77 12.77 12.55 12.60 6,782 -0.19(-1.50%)
Jan 13, 2005 12.65 12.96 12.58 12.79 10,602 +0.16(+1.28%)
Jan 12, 2005 12.95 12.96 12.53 12.63 9,047 -0.14(-1.08%)
Jan 11, 2005 12.74 12.90 12.48 12.77 6,980 -0.03(-0.24%)
Jan 10, 2005 12.86 13.01 12.80 12.80 4,906 -0.09(-0.71%)
Jan 07, 2005 12.73 13.18 12.65 12.89 116,483 -0.02(-0.12%)
Jan 06, 2005 13.12 13.12 12.83 12.90 16,915 -0.34(-2.55%)
Jan 05, 2005 13.29 13.64 13.04 13.24 17,104 -0.19(-1.43%)
Jan 04, 2005 13.55 13.66 13.27 13.43 20,967 -0.11(-0.79%)
Jan 03, 2005 13.26 13.69 13.26 13.54 10,164 +0.10(+0.74%)
Dec 31, 2004 13.65 13.65 13.23 13.44 94,301 +0.21(+1.56%)
Dec 30, 2004 13.42 13.42 13.23 13.23 45,911 +0.17(+1.29%)
Dec 29, 2004 13.04 13.14 12.97 13.06 24,520 +0.03(+0.23%)
Dec 28, 2004 13.08 13.08 13.02 13.03 1,043 +0.17(+1.31%)
Dec 27, 2004 12.96 13.14 12.75 12.87 45,520 -0.17(-1.29%)
Dec 23, 2004 13.03 13.04 12.64 13.03 11,477 +0.22(+1.74%)
Dec 22, 2004 12.89 13.03 12.54 12.81 8,869 +0.21(+1.64%)
Dec 21, 2004 12.73 12.73 12.30 12.60 5,086 +0.16(+1.29%)
Dec 20, 2004 12.19 12.71 12.19 12.44 10,173 -0.21(-1.64%)
Dec 17, 2004 12.14 12.65 12.14 12.65 10,043 +0.33(+2.68%)
Dec 16, 2004 12.55 12.55 12.31 12.32 19,042 -0.28(-2.25%)
Dec 15, 2004 12.77 12.77 12.36 12.60 11,477 +0.08(+0.67%)
Dec 14, 2004 12.27 12.86 12.27 12.52 12,651 +0.10(+0.80%)
Dec 13, 2004 12.60 12.60 12.17 12.42 8,086 +0.07(+0.56%)
Dec 10, 2004 12.64 12.64 12.24 12.35 5,347 +0.15(+1.26%)
Dec 09, 2004 12.11 12.60 12.04 12.20 5,608 -0.12(-1.00%)
Dec 08, 2004 12.42 12.53 12.24 12.32 26,999 -0.10(-0.80%)
Dec 07, 2004 12.93 12.93 12.34 12.42 18,129 -0.44(-3.46%)
Dec 06, 2004 12.96 12.96 12.67 12.87 3,260 +0.21(+1.70%)
Dec 03, 2004 13.07 13.07 12.27 12.65 18,651 -0.13(-1.02%)
Dec 02, 2004 12.81 12.94 12.67 12.78 9,260 +0.13(+1.03%)
Dec 01, 2004 13.04 13.26 12.35 12.65 386,073 -0.81(-5.98%)
Nov 30, 2004 13.19 13.46 13.18 13.46 13,303 +0.04(+0.29%)
Nov 29, 2004 13.57 13.57 13.11 13.42 5,738 -0.08(-0.57%)
Nov 26, 2004 13.56 13.56 13.43 13.49 4,434 -0.07(-0.51%)
Nov 24, 2004 13.53 13.56 13.35 13.56 7,564 -0.04(-0.28%)
Nov 23, 2004 13.30 13.62 13.16 13.60 14,999 +0.12(+0.91%)
Nov 22, 2004 13.42 13.57 13.03 13.48 7,564 +0.05(+0.34%)
Nov 19, 2004 13.06 13.49 13.06 13.43 3,260 +0.10(+0.75%)
Nov 18, 2004 13.17 13.36 12.94 13.33 8,738 -0.21(-1.53%)
Nov 17, 2004 13.52 13.57 13.04 13.54 9,130 +0.15(+1.09%)
Nov 16, 2004 13.42 13.57 13.36 13.39 10,303 -0.18(-1.36%)
Nov 15, 2004 13.38 13.62 13.25 13.58 24,781 +0.35(+2.67%)
Nov 12, 2004 13.15 13.23 13.13 13.23 2,478 +0.06(+0.47%)
Nov 11, 2004 13.12 13.18 13.05 13.16 9,390 +0.05(+0.41%)
Nov 10, 2004 13.11 13.13 13.03 13.11 3,652 +0.04(+0.29%)
Nov 09, 2004 13.10 13.11 13.01 13.07 1,434 +0.00(+0.00%)
Nov 08, 2004 12.65 13.07 12.65 13.07 20,868 +0.00(+0.04%)
Nov 05, 2004 13.03 13.07 12.91 13.07 13,564 +0.19(+1.45%)
Nov 04, 2004 12.89 13.01 12.88 12.88 4,825 -0.08(-0.59%)
Nov 03, 2004 12.70 13.03 12.70 12.96 13,956 +0.25(+1.99%)
Nov 02, 2004 12.63 12.70 12.56 12.70 4,956 +0.05(+0.42%)
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.