Beasley Brdcst Gr (NQ: BBGI )

2.190 USD -0.250 (-10.25%)
Official Closing Price Updated: 7:48 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 2.100 2.130 2.010 2.050 255,800 -0.03(-1.44%)
Jan 28, 2021 2.130 2.170 2.050 2.080 171,265 +0.01(+0.48%)
Jan 27, 2021 2.120 2.160 2.020 2.070 505,798 -0.10(-4.61%)
Jan 26, 2021 2.090 2.250 2.070 2.170 324,046 +0.12(+5.85%)
Jan 25, 2021 2.060 2.120 2.030 2.050 209,113 -0.07(-3.30%)
Jan 22, 2021 2.240 2.240 2.040 2.120 499,800 -0.15(-6.61%)
Jan 21, 2021 2.020 2.420 2.020 2.270 1,455,953 +0.23(+11.27%)
Jan 20, 2021 2.050 2.070 2.000 2.040 226,224 -0.01(-0.49%)
Jan 19, 2021 2.040 2.050 1.950 2.050 426,896 +0.04(+1.99%)
Jan 15, 2021 1.980 2.040 1.880 2.010 269,500 +0.04(+2.03%)
Jan 14, 2021 2.000 2.000 1.880 1.970 817,165 +0.09(+4.79%)
Jan 13, 2021 1.850 1.900 1.800 1.880 191,854 +0.07(+3.87%)
Jan 12, 2021 1.750 1.840 1.740 1.810 176,645 +0.07(+4.02%)
Jan 11, 2021 1.740 1.780 1.680 1.740 219,892 +0.03(+1.75%)
Jan 08, 2021 1.720 1.765 1.640 1.710 168,800 -0.06(-3.39%)
Jan 07, 2021 1.740 1.880 1.690 1.770 349,582 +0.10(+5.99%)
Jan 06, 2021 1.710 1.750 1.650 1.670 282,984 -0.04(-2.34%)
Jan 05, 2021 1.630 1.730 1.610 1.710 403,416 +0.08(+4.91%)
Jan 04, 2021 1.520 1.650 1.510 1.630 366,342 +0.14(+9.40%)
Dec 31, 2020 1.490 1.490 1.490 201,089 -0.06(-3.87%)
Dec 30, 2020 1.520 1.570 1.520 1.550 201,089 +0.01(+0.65%)
Dec 29, 2020 1.540 1.580 1.500 1.540 271,195 +0.02(+1.32%)
Dec 28, 2020 1.500 1.560 1.480 1.520 229,255 +0.04(+2.70%)
Dec 24, 2020 1.470 1.510 1.460 1.480 88,000 +0.02(+1.37%)
Dec 23, 2020 1.450 1.480 1.440 1.460 92,307 +0.03(+2.10%)
Dec 22, 2020 1.470 1.480 1.430 1.430 111,554 +0.00(+0.00%)
Dec 21, 2020 1.450 1.470 1.420 1.430 99,698 -0.02(-1.38%)
Dec 18, 2020 1.530 1.540 1.450 1.450 223,300 -0.08(-5.23%)
Dec 17, 2020 1.550 1.550 1.470 1.530 287,897 +0.03(+2.00%)
Dec 16, 2020 1.420 1.530 1.410 1.500 1,445,647 +0.09(+6.38%)
Dec 15, 2020 1.440 1.460 1.390 1.410 142,296 -0.01(-0.70%)
Dec 14, 2020 1.470 1.490 1.410 1.420 153,274 -0.05(-3.07%)
Dec 11, 2020 1.470 1.510 1.460 1.465 85,700 -0.02(-1.68%)
Dec 10, 2020 1.500 1.520 1.480 1.490 109,112 -0.01(-0.67%)
Dec 09, 2020 1.510 1.540 1.490 1.500 145,195 -0.01(-0.66%)
Dec 08, 2020 1.520 1.550 1.500 1.510 77,456 +0.00(+0.00%)
Dec 07, 2020 1.520 1.540 1.490 1.510 84,028 +0.00(+0.00%)
Dec 04, 2020 1.500 1.520 1.480 1.510 141,100 +0.02(+1.34%)
Dec 03, 2020 1.550 1.550 1.480 1.490 220,754 -0.06(-3.87%)
Dec 02, 2020 1.500 1.560 1.500 1.550 87,069 +0.02(+1.31%)
Dec 01, 2020 1.590 1.600 1.510 1.530 164,528 +0.02(+1.32%)
Nov 30, 2020 1.600 1.600 1.500 1.510 249,844 -0.09(-5.63%)
Nov 27, 2020 1.600 1.630 1.583 1.600 36,500 -0.02(-1.23%)
Nov 25, 2020 1.650 1.670 1.580 1.620 231,200 -0.03(-1.82%)
Nov 24, 2020 1.650 1.690 1.600 1.650 180,065 -0.08(-4.62%)
Nov 23, 2020 1.570 1.730 1.480 1.730 778,122 +0.19(+12.34%)
Nov 20, 2020 1.450 1.570 1.440 1.540 343,500 +0.04(+2.67%)
Nov 19, 2020 1.420 1.500 1.410 1.500 480,958 +0.06(+4.17%)
Nov 18, 2020 1.430 1.460 1.410 1.440 174,274 +0.02(+1.41%)
Nov 17, 2020 1.470 1.470 1.420 1.420 171,244 -0.07(-4.70%)
Nov 16, 2020 1.450 1.500 1.420 1.490 246,762 +0.05(+3.47%)
Nov 13, 2020 1.370 1.470 1.370 1.440 364,200 +0.08(+5.88%)
Nov 12, 2020 1.410 1.410 1.360 1.360 144,998 -0.07(-4.90%)
Nov 11, 2020 1.470 1.470 1.380 1.430 134,606 +0.00(+0.00%)
Nov 10, 2020 1.330 1.450 1.310 1.430 508,713 +0.08(+5.93%)
Nov 09, 2020 1.370 1.420 1.290 1.350 550,830 -0.01(-0.74%)
Nov 06, 2020 1.420 1.430 1.310 1.360 644,000 -0.04(-2.86%)
Nov 05, 2020 1.520 1.590 1.370 1.400 1,433,096 -0.26(-15.66%)
Nov 04, 2020 1.600 1.680 1.460 1.660 3,763,444 -0.04(-2.35%)
Nov 03, 2020 1.890 2.050 1.630 1.700 128,539,150 +0.46(+37.10%)
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.