Beasley Broadcast Group (NQ: BBGI )

0.5302 -0.0049 (-0.92%)
Streaming Delayed Price Updated: 2:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 5.377 5.565 5.332 5.467 32,123 +0.13(+2.39%)
May 30, 2006 5.362 5.550 5.339 5.339 35,062 -0.10(-1.80%)
May 26, 2006 5.535 5.685 5.414 5.437 43,975 +0.04(+0.70%)
May 25, 2006 5.429 5.429 5.339 5.399 13,420 -0.02(-0.28%)
May 24, 2006 5.211 5.414 5.211 5.414 21,888 +0.11(+2.13%)
May 23, 2006 5.414 5.482 5.302 5.302 31,727 -0.13(-2.35%)
May 22, 2006 5.377 5.497 5.377 5.429 26,139 +0.08(+1.55%)
May 19, 2006 5.264 5.392 5.264 5.347 12,582 +0.08(+1.43%)
May 18, 2006 5.520 5.520 5.234 5.272 183,828 -0.19(-3.44%)
May 17, 2006 5.392 5.520 5.347 5.460 127,745 -0.02(-0.27%)
May 16, 2006 5.467 5.550 5.384 5.475 23,228 +0.05(+0.83%)
May 15, 2006 5.760 5.941 5.392 5.429 73,971 -0.33(-5.74%)
May 12, 2006 5.873 6.001 5.595 5.760 48,808 -0.11(-1.80%)
May 11, 2006 6.129 6.136 5.836 5.866 41,872 -0.27(-4.41%)
May 10, 2006 6.279 6.324 6.076 6.136 29,148 -0.14(-2.16%)
May 09, 2006 6.166 6.347 6.106 6.272 46,231 +0.10(+1.58%)
May 08, 2006 6.227 6.437 6.174 6.174 37,725 -0.11(-1.68%)
May 05, 2006 6.136 6.377 6.136 6.279 41,777 +0.22(+3.60%)
May 04, 2006 6.715 6.715 6.061 6.061 13,503 -0.21(-3.36%)
May 03, 2006 6.430 6.430 6.212 6.272 19,549 -0.23(-3.58%)
May 02, 2006 6.678 6.678 6.445 6.505 14,382 -0.20(-2.92%)
May 01, 2006 7.122 7.122 6.700 6.700 12,219 -0.38(-5.31%)
Apr 28, 2006 7.294 7.407 6.956 7.076 16,622 -0.28(-3.78%)
Apr 27, 2006 7.475 7.633 7.332 7.355 28,062 -0.11(-1.41%)
Apr 26, 2006 7.670 7.670 7.279 7.460 26,446 -0.23(-3.03%)
Apr 25, 2006 7.497 7.693 7.317 7.693 11,852 +0.28(+3.75%)
Apr 24, 2006 7.686 7.821 7.415 7.415 16,725 -0.32(-4.09%)
Apr 21, 2006 8.603 8.603 7.595 7.731 14,926 -0.69(-8.21%)
Apr 20, 2006 8.798 8.934 8.422 8.422 8,350 -0.44(-4.92%)
Apr 19, 2006 8.986 9.099 8.734 8.859 12,522 -0.13(-1.42%)
Apr 18, 2006 7.505 9.054 7.580 8.986 16,642 +1.48(+19.74%)
Apr 17, 2006 8.084 8.084 7.505 7.505 10,930 -0.49(-6.11%)
Apr 13, 2006 7.678 7.994 7.580 7.994 12,200 +0.32(+4.11%)
Apr 12, 2006 7.746 7.889 7.490 7.678 6,745 -0.07(-0.87%)
Apr 11, 2006 7.482 7.821 7.482 7.746 13,979 +0.28(+3.73%)
Apr 10, 2006 7.595 7.693 7.467 7.467 12,095 -0.13(-1.68%)
Apr 07, 2006 8.392 8.392 7.482 7.595 24,876 -0.71(-8.60%)
Apr 06, 2006 8.701 8.701 8.310 8.310 7,823 -0.38(-4.33%)
Apr 05, 2006 8.904 8.904 8.686 8.686 4,776 -0.23(-2.53%)
Apr 04, 2006 8.791 9.039 8.693 8.911 4,620 +0.02(+0.25%)
Apr 03, 2006 8.994 9.122 8.806 8.889 2,659 -0.23(-2.56%)
Mar 31, 2006 9.047 9.197 8.934 9.122 8,723 +0.00(+0.00%)
Mar 30, 2006 8.821 9.144 8.821 9.122 5,224 +0.23(+2.62%)
Mar 29, 2006 8.430 9.024 8.415 8.889 23,039 +0.47(+5.54%)
Mar 28, 2006 8.242 8.475 8.242 8.422 7,726 +0.22(+2.66%)
Mar 27, 2006 7.941 8.204 7.904 8.204 5,718 +0.41(+5.21%)
Mar 24, 2006 7.768 7.798 7.648 7.798 3,259 +0.08(+1.07%)
Mar 23, 2006 7.753 7.753 7.603 7.716 5,053 +0.02(+0.20%)
Mar 22, 2006 7.813 7.813 7.701 7.701 6,382 -0.20(-2.57%)
Mar 21, 2006 7.911 8.001 7.828 7.904 10,872 -0.08(-1.04%)
Mar 20, 2006 7.866 8.024 7.686 7.986 9,970 +0.06(+0.76%)
Mar 17, 2006 8.009 8.031 7.753 7.926 78,668 +0.01(+0.09%)
Mar 16, 2006 7.904 7.934 7.836 7.919 13,102 +0.10(+1.25%)
Mar 15, 2006 8.370 8.422 7.821 7.821 35,511 -0.47(-5.71%)
Mar 14, 2006 8.317 8.407 8.069 8.295 11,289 +0.02(+0.27%)
Mar 13, 2006 8.152 8.310 8.122 8.272 10,212 +0.21(+2.61%)
Mar 10, 2006 7.979 8.062 7.934 8.062 6,557 +0.04(+0.47%)
Mar 09, 2006 8.024 8.385 8.009 8.024 26,563 +0.11(+1.33%)
Mar 08, 2006 8.046 8.438 7.919 7.919 8,793 -0.20(-2.41%)
Mar 07, 2006 8.249 8.280 8.084 8.114 18,062 -0.10(-1.19%)
Mar 06, 2006 9.347 9.347 8.144 8.212 17,307 -1.18(-12.57%)
Mar 03, 2006 9.550 9.581 9.332 9.393 12,594 -0.20(-2.04%)
Mar 02, 2006 10.08 10.08 9.558 9.588 17,876 -0.52(-5.13%)
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.