Beasley Brdcst Gr (NQ: BBGI )

2.330 USD +0.140 (+6.39%)
Official Closing Price Updated: 4:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 3.450 3.450 3.350 3.350 300 -0.02(-0.59%)
Jan 30, 2012 3.340 3.370 3.340 3.370 1,500 -0.02(-0.59%)
Jan 26, 2012 3.390 3.390 3.390 3.390 0 +0.34(+11.15%)
Jan 25, 2012 3.050 3.050 3.030 3.050 2,236 +0.01(+0.33%)
Jan 24, 2012 3.020 3.480 3.020 3.040 921 +0.02(+0.66%)
Jan 23, 2012 3.390 3.390 3.020 3.020 4,321 -0.26(-7.93%)
Jan 20, 2012 3.370 3.370 3.200 3.280 3,653 +0.02(+0.61%)
Jan 19, 2012 3.310 3.310 3.180 3.260 1,400 +0.10(+3.16%)
Jan 18, 2012 3.240 3.300 3.160 3.160 4,000 -0.17(-5.11%)
Jan 17, 2012 3.560 3.560 3.170 3.330 8,868 -0.08(-2.35%)
Jan 13, 2012 3.420 3.430 3.410 3.410 650 +0.03(+0.89%)
Jan 12, 2012 3.380 3.470 3.380 3.380 1,100 +0.00(+0.00%)
Jan 11, 2012 3.380 3.400 3.220 3.380 2,000 -0.05(-1.46%)
Jan 10, 2012 3.380 3.430 3.380 3.430 1,400 -0.01(-0.29%)
Jan 09, 2012 3.420 3.440 3.408 3.440 400 -0.01(-0.39%)
Jan 06, 2012 3.500 3.500 3.454 3.454 1,662 +0.00(+0.10%)
Jan 05, 2012 3.380 3.500 3.330 3.450 547 +0.16(+4.86%)
Jan 04, 2012 3.300 3.390 3.290 3.290 400 +0.14(+4.44%)
Dec 30, 2011 2.730 3.190 2.570 3.150 12,983 +0.15(+5.00%)
Dec 29, 2011 3.090 3.140 3.000 3.000 2,575 -0.07(-2.28%)
Dec 28, 2011 3.050 3.070 3.000 3.070 900 +0.02(+0.66%)
Dec 27, 2011 3.050 3.100 3.050 3.050 1,023 -0.01(-0.33%)
Dec 23, 2011 3.160 3.160 3.060 3.060 2,340 -0.09(-2.86%)
Dec 21, 2011 3.090 3.260 3.070 3.150 7,800 +0.05(+1.61%)
Dec 20, 2011 3.101 3.120 3.050 3.100 2,522 +0.05(+1.64%)
Dec 19, 2011 3.250 3.330 3.000 3.050 7,991 -0.37(-10.82%)
Dec 16, 2011 3.440 3.450 3.400 3.420 24,220 -0.07(-2.01%)
Dec 15, 2011 3.510 3.510 3.360 3.490 1,600 +0.08(+2.35%)
Dec 14, 2011 3.500 3.510 3.410 3.410 579 -0.11(-3.12%)
Dec 13, 2011 3.500 3.740 3.500 3.520 800 -0.05(-1.40%)
Dec 12, 2011 3.500 3.570 3.500 3.570 2,703 +0.05(+1.42%)
Dec 07, 2011 3.520 3.520 3.520 3.520 200 -0.03(-0.85%)
Dec 06, 2011 3.650 3.650 3.550 3.550 4,877 -0.09(-2.47%)
Dec 05, 2011 3.800 3.810 3.640 3.640 8,300 +0.04(+1.11%)
Dec 02, 2011 3.670 3.670 3.600 3.600 19,350 -0.15(-4.00%)
Dec 01, 2011 3.790 3.860 3.670 3.750 2,741 -0.09(-2.34%)
Nov 30, 2011 3.700 3.920 3.660 3.840 12,801 -0.04(-1.03%)
Nov 28, 2011 3.880 3.880 3.880 3.880 600 -0.01(-0.26%)
Nov 23, 2011 3.870 3.890 3.890 3.890 1,200 -0.03(-0.77%)
Nov 17, 2011 4.010 3.920 3.920 3.920 700 -0.17(-4.16%)
Nov 15, 2011 4.090 4.090 4.090 4.090 600 +0.00(+0.00%)
Nov 14, 2011 4.040 4.090 4.040 4.090 775 +0.05(+1.24%)
Nov 11, 2011 4.040 4.040 4.040 4.040 300 +0.13(+3.32%)
Nov 09, 2011 4.030 3.910 3.910 3.910 700 +0.11(+2.89%)
Nov 08, 2011 3.900 3.900 3.800 3.800 800 -0.15(-3.80%)
Nov 07, 2011 3.960 4.000 3.950 3.950 1,600 +0.02(+0.51%)
Nov 04, 2011 3.980 3.980 3.900 3.930 500 +0.03(+0.77%)
Nov 03, 2011 3.900 3.900 3.900 3.900 111 -0.01(-0.26%)
Nov 02, 2011 4.000 4.000 3.820 3.910 2,000 -0.07(-1.76%)
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.