Beasley Broadcast Group (NQ: BBGI )

0.7800 -0.0595 (-7.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 3.680 4.439 3.649 4.270 23,960 +0.28(+7.12%)
Jul 29, 2010 3.887 4.217 3.680 3.987 24,446 +0.17(+4.42%)
Jul 28, 2010 3.442 3.948 3.373 3.818 27,546 +0.38(+10.91%)
Jul 27, 2010 3.266 3.511 3.151 3.442 14,391 +0.24(+7.42%)
Jul 26, 2010 3.013 3.312 3.013 3.205 18,458 +0.19(+6.36%)
Jul 23, 2010 2.791 3.044 2.760 3.013 17,767 +0.25(+9.17%)
Jul 22, 2010 2.814 2.898 2.653 2.760 23,547 -0.03(-1.10%)
Jul 21, 2010 2.944 2.982 2.668 2.791 42,276 -0.06(-2.15%)
Jul 20, 2010 2.760 2.990 2.630 2.852 14,245 +0.06(+2.20%)
Jul 19, 2010 2.614 2.867 2.614 2.791 5,926 +0.21(+8.01%)
Jul 16, 2010 2.913 2.921 2.584 2.584 25,179 -0.34(-11.55%)
Jul 15, 2010 3.067 3.182 2.775 2.921 5,193 -0.14(-4.51%)
Jul 14, 2010 3.028 3.082 2.990 3.059 11,260 +0.00(+0.00%)
Jul 13, 2010 3.021 3.212 2.898 3.059 17,793 +0.06(+2.05%)
Jul 12, 2010 2.913 3.036 2.821 2.998 30,083 +0.09(+3.17%)
Jul 09, 2010 2.699 2.939 2.453 2.906 11,198 +0.19(+7.06%)
Jul 08, 2010 3.074 3.174 2.538 2.714 35,835 -0.38(-12.16%)
Jul 07, 2010 3.404 3.404 3.005 3.090 31,838 -0.30(-8.82%)
Jul 06, 2010 3.603 3.718 3.358 3.389 15,999 -0.16(-4.54%)
Jul 02, 2010 3.833 3.833 3.442 3.550 5,635 -0.25(-6.65%)
Jul 01, 2010 3.764 3.833 3.757 3.803 5,641 +0.07(+1.85%)
Jun 30, 2010 3.987 3.987 3.726 3.734 37,458 -0.28(-6.88%)
Jun 29, 2010 4.508 4.539 4.010 4.010 13,316 -0.94(-18.91%)
Jun 25, 2010 5.091 5.137 4.707 4.945 444,219 -0.15(-3.01%)
Jun 24, 2010 4.968 5.122 4.907 5.099 27,336 +0.23(+4.72%)
Jun 23, 2010 4.991 5.129 4.853 4.869 74,825 -0.14(-2.76%)
Jun 22, 2010 4.761 5.076 4.715 5.006 15,088 +0.26(+5.49%)
Jun 21, 2010 5.029 5.029 4.746 4.746 5,144 -0.41(-7.89%)
Jun 18, 2010 5.221 5.298 5.137 5.152 2,426 -0.05(-1.03%)
Jun 17, 2010 4.999 5.206 4.999 5.206 782 -0.02(-0.29%)
Jun 16, 2010 5.114 5.263 5.114 5.221 2,441 -0.08(-1.59%)
Jun 15, 2010 5.382 5.436 5.267 5.306 4,988 -0.10(-1.84%)
Jun 14, 2010 5.168 5.597 5.168 5.405 18,125 +0.11(+2.03%)
Jun 11, 2010 5.014 5.298 4.908 5.298 18,661 +0.33(+6.64%)
Jun 10, 2010 4.650 4.968 4.600 4.968 9,503 +0.33(+7.11%)
Jun 09, 2010 4.408 4.638 4.408 4.638 1,956 +0.23(+5.13%)
Jun 08, 2010 4.316 4.485 4.316 4.412 2,412 +0.29(+6.97%)
Jun 07, 2010 4.263 4.293 3.952 4.125 8,151 -0.14(-3.24%)
Jun 04, 2010 4.109 4.263 4.086 4.263 782 +0.15(+3.73%)
Jun 03, 2010 3.879 4.255 3.879 4.109 5,941 +0.02(+0.37%)
Jun 02, 2010 4.010 4.094 4.010 4.094 486 +0.12(+2.99%)
Jun 01, 2010 3.994 4.093 3.757 3.975 6,405 +0.01(+0.29%)
May 28, 2010 4.654 4.853 3.956 3.964 30,158 -0.67(-14.55%)
May 27, 2010 4.730 4.792 4.523 4.638 4,777 -0.05(-0.98%)
May 26, 2010 4.232 4.715 4.217 4.684 8,977 +0.05(+0.99%)
May 25, 2010 4.263 4.715 4.263 4.639 5,454 -0.18(-3.81%)
May 24, 2010 4.661 4.822 4.646 4.822 3,091 +0.25(+5.54%)
May 21, 2010 4.646 4.753 4.569 4.569 1,956 -0.11(-2.30%)
May 20, 2010 4.684 4.692 4.477 4.677 5,865 -0.05(-1.13%)
May 19, 2010 4.869 4.984 4.454 4.730 18,767 -0.14(-2.83%)
May 18, 2010 4.869 4.869 4.753 4.869 12,894 +0.03(+0.63%)
May 17, 2010 4.508 4.869 4.508 4.838 32,042 +0.30(+6.50%)
May 14, 2010 4.608 4.638 4.493 4.543 4,043 -0.10(-2.23%)
May 13, 2010 4.761 4.891 4.402 4.646 5,712 -0.09(-1.94%)
May 12, 2010 4.815 4.907 4.723 4.738 11,235 -0.13(-2.68%)
May 11, 2010 4.539 4.869 4.309 4.869 8,347 +0.23(+4.96%)
May 10, 2010 4.508 4.784 4.063 4.638 15,697 +0.65(+16.35%)
May 07, 2010 4.063 4.255 3.833 3.987 3,204 -0.04(-0.95%)
May 06, 2010 3.956 4.155 3.956 4.025 5,225 +0.04(+0.96%)
May 05, 2010 4.025 4.217 3.956 3.987 19,046 -0.31(-7.31%)
May 04, 2010 4.431 4.608 4.132 4.301 2,416 -0.12(-2.60%)
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.