Beasley Broadcast Group (NQ: BBGI )
0.7432
+0.0432
(+6.17%)
Streaming Delayed Price
Updated: 10:24 AM EDT, Apr 26, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 30, 2015 | 3.588 | 3.588 | 3.588 | 3.588 | 29 | -0.01(-0.16%) |
| Jul 29, 2015 | 3.588 | 3.594 | 3.588 | 3.594 | 795 | +0.01(+0.16%) |
| Jul 28, 2015 | 3.590 | 3.591 | 3.588 | 3.588 | 511 | -0.01(-0.26%) |
| Jul 20, 2015 | 3.596 | 3.597 | 3.597 | 3.597 | 54 | -0.04(-1.10%) |
| Jul 17, 2015 | 3.621 | 3.638 | 3.621 | 3.638 | 2,365 | +0.00(+0.00%) |
| Jul 16, 2015 | 3.638 | 3.638 | 3.629 | 3.638 | 2,314 | +0.05(+1.38%) |
| Jul 15, 2015 | 3.588 | 3.588 | 3.588 | 3.588 | 798 | +0.00(+0.00%) |
| Jul 14, 2015 | 3.588 | 3.588 | 3.588 | 3.588 | 425 | +0.00(+0.00%) |
| Jul 13, 2015 | 3.629 | 3.629 | 3.588 | 3.588 | 6,708 | -0.02(-0.46%) |
| Jul 10, 2015 | 3.588 | 3.613 | 3.588 | 3.605 | 719 | +0.02(+0.69%) |
| Jul 09, 2015 | 3.642 | 3.642 | 3.588 | 3.580 | 9,237 | -0.03(-0.91%) |
| Jul 08, 2015 | 3.588 | 3.613 | 3.588 | 3.613 | 460 | -0.08(-2.23%) |
| Jul 07, 2015 | 3.679 | 3.699 | 3.662 | 3.695 | 1,125 | -0.10(-2.73%) |
| Jul 01, 2015 | 3.777 | 3.799 | 3.799 | 3.799 | 202 | -0.01(-0.30%) |
| Jun 30, 2015 | 3.679 | 3.868 | 3.679 | 3.810 | 1,076 | +0.16(+4.28%) |
| Jun 26, 2015 | 3.802 | 3.654 | 3.654 | 3.654 | 24 | -0.33(-8.17%) |
| Jun 25, 2015 | 3.686 | 3.987 | 3.686 | 3.979 | 1,383 | +0.07(+1.67%) |
| Jun 24, 2015 | 3.808 | 3.930 | 3.783 | 3.914 | 6,604 | +0.10(+2.56%) |
| Jun 23, 2015 | 3.777 | 3.816 | 3.671 | 3.816 | 3,853 | +0.00(+0.00%) |
| Jun 22, 2015 | 3.816 | 3.816 | 3.808 | 3.816 | 1,540 | -0.01(-0.21%) |
| Jun 19, 2015 | 3.767 | 3.824 | 3.669 | 3.824 | 16,476 | +0.02(+0.64%) |
| Jun 18, 2015 | 3.759 | 3.914 | 3.751 | 3.800 | 5,989 | -0.15(-3.92%) |
| Jun 17, 2015 | 3.963 | 3.963 | 3.963 | 3.955 | 1,670 | -0.01(-0.21%) |
| Jun 16, 2015 | 3.726 | 3.963 | 3.726 | 3.963 | 583 | +0.09(+2.32%) |
| Jun 15, 2015 | 3.889 | 3.889 | 3.873 | 3.873 | 3,754 | -0.06(-1.45%) |
| Jun 12, 2015 | 3.743 | 3.930 | 3.743 | 3.930 | 1,015 | +0.07(+1.90%) |
| Jun 11, 2015 | 4.077 | 4.077 | 3.760 | 3.857 | 779 | -0.22(-5.40%) |
| Jun 10, 2015 | 4.061 | 4.158 | 3.832 | 4.077 | 6,130 | +0.01(+0.20%) |
| Jun 09, 2015 | 4.069 | 4.069 | 4.069 | 4.069 | 217 | +0.20(+5.27%) |
| Jun 08, 2015 | 4.036 | 4.036 | 3.865 | 3.865 | 1,948 | +0.13(+3.49%) |
| Jun 05, 2015 | 3.734 | 3.734 | 3.734 | 3.734 | 702 | -0.03(-0.87%) |
| Jun 04, 2015 | 3.767 | 3.792 | 3.767 | 3.767 | 1,420 | +0.04(+1.12%) |
| Jun 02, 2015 | 3.710 | 3.726 | 3.726 | 3.726 | 30 | +0.02(+0.42%) |
| Jun 01, 2015 | 3.718 | 3.718 | 3.699 | 3.710 | 2,407 | +0.03(+0.89%) |
| May 29, 2015 | 3.751 | 3.751 | 3.677 | 3.677 | 4,424 | -0.08(-2.17%) |
| May 28, 2015 | 3.995 | 4.028 | 3.449 | 3.759 | 18,507 | -0.24(-5.92%) |
| May 20, 2015 | 3.922 | 3.995 | 3.995 | 3.995 | 613 | -0.01(-0.20%) |
| May 19, 2015 | 4.020 | 4.028 | 3.979 | 4.004 | 5,182 | +0.01(+0.20%) |
| May 18, 2015 | 4.004 | 4.004 | 3.979 | 3.995 | 6,469 | -0.11(-2.78%) |
| May 15, 2015 | 4.077 | 4.110 | 4.028 | 4.110 | 7,630 | +0.03(+0.80%) |
| May 14, 2015 | 4.078 | 4.078 | 4.061 | 4.077 | 7,319 | +0.02(+0.40%) |
| May 12, 2015 | 4.061 | 4.061 | 4.061 | 4.061 | 8,830 | -0.00(-0.00%) |
| May 11, 2015 | 4.077 | 4.093 | 3.983 | 4.061 | 12,080 | -0.06(-1.38%) |
| May 08, 2015 | 3.955 | 4.118 | 3.955 | 4.118 | 142,289 | +0.15(+3.70%) |
| May 07, 2015 | 4.007 | 4.007 | 3.955 | 3.971 | 3,355 | -0.02(-0.61%) |
| May 06, 2015 | 4.191 | 4.191 | 3.995 | 3.995 | 13,457 | -0.11(-2.78%) |
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.
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.