Beasley Broadcast Group (NQ: BBGI )

0.5204 -0.0147 (-2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 11.33 11.53 11.33 11.52 4,255 +0.06(+0.52%)
May 27, 2004 11.20 11.72 11.20 11.46 8,111 +0.41(+3.74%)
May 26, 2004 10.91 11.17 10.72 11.05 13,430 +0.25(+2.30%)
May 25, 2004 10.90 11.05 10.72 10.80 32,579 -0.15(-1.37%)
May 24, 2004 11.27 11.55 10.92 10.95 8,510 -0.27(-2.41%)
May 21, 2004 11.41 11.54 10.98 11.22 20,212 +0.23(+2.05%)
May 20, 2004 10.76 11.27 10.76 10.99 7,978 -0.22(-1.95%)
May 19, 2004 11.09 11.40 10.71 11.21 20,611 +0.23(+2.12%)
May 18, 2004 10.44 10.98 10.44 10.98 10,372 +0.35(+3.33%)
May 17, 2004 10.09 10.63 9.829 10.63 8,776 +0.47(+4.59%)
May 14, 2004 10.63 10.73 10.16 10.16 9,441 -0.67(-6.18%)
May 13, 2004 11.05 11.23 10.68 10.83 5,983 -0.29(-2.64%)
May 12, 2004 11.05 11.28 10.56 11.12 10,904 -0.11(-1.00%)
May 11, 2004 10.90 11.23 10.90 11.23 8,377 +0.37(+3.39%)
May 10, 2004 10.66 11.02 10.54 10.87 5,053 +0.18(+1.69%)
May 07, 2004 11.12 11.12 10.63 10.69 9,973 -0.42(-3.79%)
May 06, 2004 11.46 11.46 10.98 11.11 8,776 -0.22(-1.93%)
May 05, 2004 11.65 12.39 11.33 11.33 24,467 -0.25(-2.14%)
May 04, 2004 11.36 11.65 10.90 11.57 49,201 +0.45(+4.06%)
May 03, 2004 11.69 12.08 10.91 11.12 57,845 -0.76(-6.39%)
Apr 30, 2004 11.90 12.13 11.58 11.88 15,292 +0.11(+0.96%)
Apr 29, 2004 11.75 11.91 11.66 11.77 7,579 -0.19(-1.57%)
Apr 28, 2004 12.27 12.29 11.72 11.96 22,473 -0.41(-3.34%)
Apr 27, 2004 12.55 12.66 12.30 12.37 14,627 -0.15(-1.20%)
Apr 26, 2004 12.56 12.66 12.51 12.52 39,095 -0.26(-2.06%)
Apr 23, 2004 13.24 13.42 12.63 12.78 28,457 -0.60(-4.49%)
Apr 22, 2004 13.10 13.39 13.08 13.39 25,797 +0.40(+3.07%)
Apr 21, 2004 12.97 13.16 12.97 12.99 3,058 +0.12(+0.93%)
Apr 20, 2004 13.37 13.39 12.81 12.87 6,781 -0.67(-4.94%)
Apr 19, 2004 13.34 13.61 13.09 13.54 32,845 +0.14(+1.07%)
Apr 16, 2004 13.28 13.46 13.15 13.39 25,265 +0.12(+0.91%)
Apr 15, 2004 13.17 13.31 12.95 13.27 10,638 +0.08(+0.63%)
Apr 14, 2004 13.27 13.27 13.02 13.19 3,856 +0.05(+0.40%)
Apr 13, 2004 13.16 13.30 12.96 13.14 4,787 -0.14(-1.02%)
Apr 12, 2004 13.24 13.30 12.78 13.27 13,563 +0.15(+1.15%)
Apr 08, 2004 13.17 13.30 12.67 13.12 9,308 +0.08(+0.63%)
Apr 07, 2004 12.98 13.16 12.91 13.04 4,654 +0.12(+0.93%)
Apr 06, 2004 13.16 13.33 12.92 12.92 7,313 -0.38(-2.88%)
Apr 05, 2004 13.30 13.36 13.18 13.30 40,425 -0.08(-0.62%)
Apr 02, 2004 13.33 13.39 13.20 13.39 8,111 +0.09(+0.68%)
Apr 01, 2004 13.17 13.38 13.12 13.30 16,489 +0.02(+0.17%)
Mar 31, 2004 12.98 13.27 12.71 13.27 13,031 +0.11(+0.86%)
Mar 30, 2004 12.67 13.16 12.67 13.16 5,053 +0.49(+3.86%)
Mar 29, 2004 12.40 12.78 12.33 12.67 13,164 -0.09(-0.71%)
Mar 26, 2004 12.85 13.01 12.74 12.76 2,526 +0.01(+0.06%)
Mar 25, 2004 13.00 13.00 12.68 12.75 5,718 -0.41(-3.14%)
Mar 24, 2004 13.30 13.51 13.16 13.17 19,015 -0.35(-2.56%)
Mar 23, 2004 13.55 13.60 13.21 13.51 9,973 +0.06(+0.45%)
Mar 22, 2004 13.36 13.62 13.27 13.45 13,829 -0.20(-1.49%)
Mar 19, 2004 13.65 13.83 13.41 13.66 5,319 -0.11(-0.82%)
Mar 18, 2004 13.54 13.77 13.45 13.77 2,127 +0.17(+1.22%)
Mar 17, 2004 13.32 13.60 13.29 13.60 8,244 +0.14(+1.01%)
Mar 16, 2004 13.24 13.53 13.18 13.47 12,100 +0.29(+2.17%)
Mar 15, 2004 13.53 13.53 12.99 13.18 19,281 -0.42(-3.10%)
Mar 12, 2004 13.53 13.76 13.39 13.60 14,095 +0.14(+1.06%)
Mar 11, 2004 13.75 13.79 13.36 13.46 7,313 -0.30(-2.19%)
Mar 10, 2004 13.91 13.99 13.51 13.76 5,319 -0.15(-1.08%)
Mar 09, 2004 13.59 13.91 13.36 13.91 9,973 +0.05(+0.38%)
Mar 08, 2004 13.93 14.08 13.46 13.86 24,600 -0.17(-1.18%)
Mar 05, 2004 13.62 14.05 13.62 14.02 6,914 +0.20(+1.41%)
Mar 04, 2004 13.39 13.84 13.39 13.83 5,983 +0.59(+4.49%)
Mar 03, 2004 13.23 13.72 12.64 13.24 26,063 -0.08(-0.56%)
Mar 02, 2004 13.96 14.04 13.16 13.31 7,047 -0.77(-5.45%)
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.