Beasley Brdcst Gr (NQ: BBGI )

2.440 USD -0.100 (-3.94%)
Official Closing Price Updated: 6:56 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 16.77 16.77 16.45 16.47 6,398 -0.16(-0.96%)
Jan 28, 2005 16.20 16.63 15.70 16.63 11,802 +0.50(+3.10%)
Jan 27, 2005 16.12 16.18 15.88 16.13 6,500 +0.09(+0.56%)
Jan 26, 2005 15.78 16.25 15.73 16.04 8,375 +0.23(+1.45%)
Jan 25, 2005 15.63 16.00 15.63 15.81 4,377 +0.00(+0.00%)
Jan 24, 2005 16.00 16.04 15.57 15.81 11,032 -0.04(-0.25%)
Jan 21, 2005 16.37 16.37 15.72 15.85 18,794 -0.30(-1.86%)
Jan 20, 2005 16.08 16.19 15.95 16.15 7,170 +0.00(+0.00%)
Jan 19, 2005 16.74 16.74 16.09 16.15 9,300 -0.22(-1.34%)
Jan 18, 2005 16.34 16.48 16.11 16.37 11,375 -0.06(-0.37%)
Jan 14, 2005 16.66 16.66 16.37 16.43 5,200 -0.25(-1.50%)
Jan 13, 2005 16.50 16.91 16.41 16.68 8,129 +0.21(+1.28%)
Jan 12, 2005 16.89 16.90 16.34 16.47 6,937 -0.18(-1.08%)
Jan 11, 2005 16.62 16.83 16.28 16.65 5,352 -0.04(-0.24%)
Jan 10, 2005 16.77 16.97 16.69 16.69 3,762 -0.12(-0.71%)
Jan 07, 2005 16.60 17.19 16.50 16.81 89,307 -0.02(-0.12%)
Jan 06, 2005 17.11 17.11 16.73 16.83 12,969 -0.44(-2.55%)
Jan 05, 2005 17.34 17.79 17.01 17.27 13,114 -0.25(-1.43%)
Jan 04, 2005 17.67 17.82 17.31 17.52 16,076 -0.14(-0.79%)
Jan 03, 2005 17.30 17.85 17.30 17.66 7,793 +0.13(+0.74%)
Dec 31, 2004 17.80 17.80 17.26 17.53 72,300 +0.27(+1.56%)
Dec 30, 2004 17.51 17.51 17.26 17.26 35,200 +0.22(+1.29%)
Dec 29, 2004 17.01 17.14 16.91 17.04 18,800 +0.04(+0.24%)
Dec 28, 2004 17.06 17.06 16.98 17.00 800 +0.22(+1.31%)
Dec 27, 2004 16.90 17.14 16.63 16.78 34,900 -0.22(-1.29%)
Dec 23, 2004 17.00 17.01 16.49 17.00 8,800 +0.29(+1.74%)
Dec 22, 2004 16.81 16.99 16.36 16.71 6,800 +0.27(+1.64%)
Dec 21, 2004 16.60 16.60 16.04 16.44 3,900 +0.21(+1.29%)
Dec 20, 2004 15.90 16.58 15.90 16.23 7,800 -0.27(-1.64%)
Dec 17, 2004 15.83 16.50 15.83 16.50 7,700 +0.43(+2.68%)
Dec 16, 2004 16.37 16.37 16.06 16.07 14,600 -0.37(-2.25%)
Dec 15, 2004 16.65 16.65 16.12 16.44 8,800 +0.11(+0.67%)
Dec 14, 2004 16.00 16.77 16.00 16.33 9,700 +0.13(+0.80%)
Dec 13, 2004 16.44 16.44 15.87 16.20 6,200 +0.09(+0.56%)
Dec 10, 2004 16.49 16.49 15.97 16.11 4,100 +0.20(+1.26%)
Dec 09, 2004 15.80 16.44 15.70 15.91 4,300 -0.16(-1.00%)
Dec 08, 2004 16.20 16.34 15.96 16.07 20,700 -0.13(-0.80%)
Dec 07, 2004 16.86 16.86 16.09 16.20 13,900 -0.58(-3.46%)
Dec 06, 2004 16.90 16.90 16.53 16.78 2,500 +0.28(+1.70%)
Dec 03, 2004 17.05 17.05 16.00 16.50 14,300 -0.17(-1.02%)
Dec 02, 2004 16.71 16.88 16.52 16.67 7,100 +0.17(+1.03%)
Dec 01, 2004 17.01 17.30 16.11 16.50 296,000 -1.05(-5.98%)
Nov 30, 2004 17.20 17.55 17.19 17.55 10,200 +0.05(+0.29%)
Nov 29, 2004 17.70 17.70 17.10 17.50 4,400 -0.10(-0.57%)
Nov 26, 2004 17.68 17.68 17.52 17.60 3,400 -0.09(-0.51%)
Nov 24, 2004 17.65 17.69 17.41 17.69 5,800 -0.05(-0.28%)
Nov 23, 2004 17.35 17.77 17.16 17.74 11,500 +0.16(+0.91%)
Nov 22, 2004 17.51 17.70 17.00 17.58 5,800 +0.06(+0.34%)
Nov 19, 2004 17.04 17.60 17.04 17.52 2,500 +0.13(+0.75%)
Nov 18, 2004 17.18 17.42 16.88 17.39 6,700 -0.27(-1.53%)
Nov 17, 2004 17.63 17.70 17.01 17.66 7,000 +0.19(+1.09%)
Nov 16, 2004 17.50 17.70 17.43 17.47 7,900 -0.24(-1.36%)
Nov 15, 2004 17.45 17.77 17.28 17.71 19,000 +0.46(+2.67%)
Nov 12, 2004 17.15 17.25 17.13 17.25 1,900 +0.08(+0.47%)
Nov 11, 2004 17.11 17.19 17.02 17.17 7,200 +0.07(+0.41%)
Nov 10, 2004 17.10 17.12 17.00 17.10 2,800 +0.05(+0.29%)
Nov 09, 2004 17.09 17.10 16.97 17.05 1,100 +0.00(+0.00%)
Nov 08, 2004 16.50 17.05 16.50 17.05 16,000 +0.01(+0.04%)
Nov 05, 2004 17.00 17.05 16.84 17.04 10,400 +0.24(+1.45%)
Nov 04, 2004 16.81 16.97 16.80 16.80 3,700 -0.10(-0.59%)
Nov 03, 2004 16.57 17.00 16.57 16.90 10,700 +0.33(+1.99%)
Nov 02, 2004 16.47 16.57 16.38 16.57 3,800 +0.07(+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.