Beasley Broadcast Group (NQ: BBGI )

0.5485 +0.0134 (+2.50%)
Streaming Delayed Price Updated: 1:47 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 5.617 5.663 5.617 5.648 930 +0.11(+2.04%)
Sep 27, 2007 5.520 5.535 5.512 5.535 1,728 +0.05(+0.82%)
Sep 26, 2007 5.407 5.490 5.407 5.490 4,095 +0.10(+1.81%)
Sep 25, 2007 4.918 5.392 4.918 5.392 1,861 +0.05(+0.84%)
Sep 24, 2007 5.219 5.414 5.219 5.347 6,115 +0.08(+1.57%)
Sep 21, 2007 5.429 5.429 5.264 5.264 2,260 -0.15(-2.78%)
Sep 20, 2007 5.076 5.414 4.993 5.414 29,237 +0.39(+7.78%)
Sep 19, 2007 5.264 5.272 4.918 5.023 13,930 -0.26(-4.98%)
Sep 18, 2007 5.287 5.287 5.287 5.287 0 +0.00(+0.00%)
Sep 17, 2007 5.294 5.308 5.287 5.287 2,526 -0.02(-0.28%)
Sep 14, 2007 5.324 5.324 5.287 5.302 2,026 -0.03(-0.56%)
Sep 13, 2007 5.317 5.332 5.317 5.332 4,316 +0.05(+1.00%)
Sep 12, 2007 5.279 5.339 5.272 5.279 11,037 +0.00(+0.00%)
Sep 11, 2007 5.377 5.377 5.204 5.279 10,922 -0.08(-1.54%)
Sep 10, 2007 5.369 5.369 5.362 5.362 1,466 +0.00(+0.00%)
Sep 07, 2007 5.354 5.369 5.354 5.362 3,051 -0.03(-0.49%)
Sep 06, 2007 5.399 5.399 5.388 5.388 531 -0.02(-0.35%)
Sep 05, 2007 5.520 5.520 5.362 5.407 7,446 -0.11(-2.04%)
Sep 04, 2007 5.527 5.527 5.512 5.520 3,329 -0.03(-0.54%)
Aug 31, 2007 5.565 5.572 5.505 5.550 2,444 +0.06(+1.10%)
Aug 30, 2007 5.460 5.490 5.460 5.490 531 +0.02(+0.41%)
Aug 29, 2007 5.445 5.467 5.422 5.467 2,845 +0.08(+1.54%)
Aug 28, 2007 5.399 5.432 5.362 5.384 6,275 -0.02(-0.42%)
Aug 27, 2007 5.460 5.572 5.407 5.407 4,093 -0.02(-0.35%)
Aug 24, 2007 5.302 5.426 5.302 5.426 4,853 +0.16(+3.07%)
Aug 23, 2007 5.264 5.302 5.264 5.264 1,220 -0.01(-0.14%)
Aug 22, 2007 5.309 5.309 5.272 5.272 579 -0.05(-0.85%)
Aug 21, 2007 5.317 5.324 5.264 5.317 3,357 -0.02(-0.42%)
Aug 20, 2007 5.332 5.392 5.332 5.339 2,712 -0.02(-0.28%)
Aug 17, 2007 5.445 5.845 5.272 5.354 5,900 -0.02(-0.28%)
Aug 16, 2007 5.392 5.429 5.369 5.369 2,792 -0.08(-1.52%)
Aug 15, 2007 5.475 5.730 5.309 5.452 9,214 +0.16(+2.98%)
Aug 14, 2007 5.332 5.362 5.272 5.294 5,320 -0.01(-0.14%)
Aug 13, 2007 6.016 6.016 5.114 5.302 38,546 -0.74(-12.20%)
Aug 10, 2007 5.963 6.039 5.963 6.039 14,809 +0.05(+0.88%)
Aug 09, 2007 5.678 6.016 5.678 5.986 6,190 +0.25(+4.33%)
Aug 08, 2007 5.843 5.858 5.648 5.738 7,160 -0.19(-3.17%)
Aug 07, 2007 6.343 6.392 5.926 5.926 16,095 -0.44(-6.97%)
Aug 06, 2007 6.422 6.422 6.151 6.369 4,920 -0.01(-0.12%)
Aug 03, 2007 6.377 6.618 6.377 6.377 4,377 -0.13(-1.97%)
Aug 02, 2007 6.437 6.527 6.400 6.505 4,648 +0.05(+0.70%)
Aug 01, 2007 6.512 6.512 6.309 6.460 1,196 -0.03(-0.46%)
Jul 31, 2007 6.422 6.490 6.422 6.490 3,856 +0.02(+0.35%)
Jul 30, 2007 6.542 6.542 6.445 6.467 3,843 -0.05(-0.81%)
Jul 27, 2007 6.497 6.520 6.467 6.520 2,408 +0.05(+0.70%)
Jul 26, 2007 6.535 6.535 6.475 6.475 824 -0.08(-1.26%)
Jul 25, 2007 6.557 6.557 6.497 6.557 3,720 -0.04(-0.57%)
Jul 24, 2007 6.550 6.595 6.505 6.595 1,726 +0.07(+1.04%)
Jul 23, 2007 6.452 6.527 6.445 6.527 4,599 +0.12(+1.88%)
Jul 20, 2007 6.324 6.407 6.317 6.407 9,901 +0.10(+1.55%)
Jul 19, 2007 6.257 6.309 6.257 6.309 1,196 +0.08(+1.21%)
Jul 18, 2007 6.144 6.324 6.144 6.234 4,400 +0.06(+1.04%)
Jul 17, 2007 6.257 6.257 6.136 6.170 7,853 -0.12(-1.85%)
Jul 16, 2007 6.362 6.400 6.287 6.287 6,382 -0.12(-1.88%)
Jul 13, 2007 6.475 6.475 6.332 6.407 8,708 -0.11(-1.62%)
Jul 12, 2007 6.580 6.580 6.452 6.512 6,272 -0.07(-1.03%)
Jul 11, 2007 6.588 6.588 6.580 6.580 3,590 -0.14(-2.13%)
Jul 10, 2007 6.730 6.745 6.685 6.723 15,691 -0.02(-0.22%)
Jul 09, 2007 6.745 6.745 6.738 6.738 1,728 -0.03(-0.44%)
Jul 06, 2007 6.791 6.806 6.761 6.768 28,856 +0.00(+0.00%)
Jul 05, 2007 6.768 6.768 6.761 6.768 9,308 +0.00(+0.00%)
Jul 03, 2007 6.768 6.768 6.768 6.768 0 +0.00(+0.00%)
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.