Beasley Brdcst Gr (NQ: BBGI )

2.190 USD UNCHANGED
Streaming Delayed Price Updated: 7:48 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 12.20 12.20 11.22 11.30 45,800 -0.88(-7.22%)
Jan 30, 2003 12.40 12.59 11.80 12.18 12,900 -0.22(-1.77%)
Jan 29, 2003 11.84 12.40 11.80 12.40 2,500 +0.10(+0.81%)
Jan 28, 2003 12.04 12.37 11.52 12.30 11,000 +0.59(+5.04%)
Jan 27, 2003 12.35 12.35 11.71 11.71 7,900 -0.39(-3.22%)
Jan 24, 2003 12.27 12.37 12.10 12.10 5,800 -0.11(-0.90%)
Jan 23, 2003 12.34 12.55 12.15 12.21 4,900 -0.02(-0.17%)
Jan 22, 2003 12.17 12.52 11.59 12.23 11,000 -0.12(-0.96%)
Jan 21, 2003 12.06 12.40 12.06 12.35 22,600 +0.00(+0.00%)
Jan 17, 2003 12.05 12.35 11.97 12.35 9,300 +0.31(+2.57%)
Jan 16, 2003 11.50 12.04 11.50 12.04 5,100 +0.54(+4.70%)
Jan 15, 2003 11.49 11.50 11.12 11.50 7,100 +0.20(+1.76%)
Jan 14, 2003 10.93 11.41 10.93 11.30 7,800 +0.30(+2.73%)
Jan 13, 2003 11.15 11.21 10.90 11.00 30,500 -0.16(-1.43%)
Jan 10, 2003 11.12 11.34 11.00 11.16 5,900 -0.02(-0.18%)
Jan 09, 2003 11.29 11.35 11.01 11.18 16,200 +0.07(+0.64%)
Jan 08, 2003 11.11 11.12 10.85 11.11 6,400 -0.14(-1.25%)
Jan 07, 2003 11.18 11.43 11.07 11.25 33,800 +0.02(+0.18%)
Jan 06, 2003 11.19 11.58 11.09 11.23 27,200 -0.38(-3.27%)
Jan 03, 2003 12.00 12.00 11.30 11.61 24,900 -0.34(-2.85%)
Jan 02, 2003 11.72 12.30 11.55 11.95 5,100 -0.01(-0.08%)
Dec 31, 2002 12.24 12.24 11.72 11.96 16,400 +0.11(+0.93%)
Dec 30, 2002 12.18 12.23 11.85 11.85 8,700 -0.47(-3.81%)
Dec 27, 2002 12.47 12.72 12.31 12.32 14,700 -0.18(-1.44%)
Dec 26, 2002 12.70 12.70 12.47 12.50 1,800 -0.25(-1.98%)
Dec 24, 2002 12.87 12.87 12.75 12.75 30,700 -0.12(-0.91%)
Dec 23, 2002 12.59 12.87 12.51 12.87 57,400 +0.28(+2.22%)
Dec 20, 2002 12.80 12.80 12.51 12.59 12,800 +0.02(+0.16%)
Dec 19, 2002 12.81 12.81 12.55 12.57 1,900 +0.05(+0.40%)
Dec 18, 2002 12.73 12.74 12.52 12.52 800 -0.18(-1.42%)
Dec 17, 2002 12.90 12.90 12.56 12.70 7,500 -0.15(-1.17%)
Dec 16, 2002 12.27 12.85 12.27 12.85 138,400 +0.41(+3.30%)
Dec 13, 2002 11.28 12.44 11.27 12.44 23,100 +0.74(+6.32%)
Dec 12, 2002 11.46 11.70 11.32 11.70 2,600 +0.40(+3.54%)
Dec 11, 2002 11.20 11.30 11.20 11.30 26,700 +0.06(+0.53%)
Dec 10, 2002 11.19 11.24 11.00 11.24 2,100 +0.27(+2.46%)
Dec 09, 2002 11.00 11.20 10.97 10.97 7,600 -0.03(-0.27%)
Dec 06, 2002 11.02 11.55 10.85 11.00 6,800 +0.13(+1.20%)
Dec 05, 2002 11.30 11.35 10.87 10.87 50,600 -0.53(-4.65%)
Dec 04, 2002 11.82 11.91 11.20 11.40 14,200 -0.55(-4.60%)
Dec 03, 2002 11.99 12.12 11.74 11.95 28,000 -0.14(-1.16%)
Dec 02, 2002 11.80 12.13 11.80 12.09 56,700 +0.35(+2.98%)
Nov 29, 2002 11.74 11.85 11.60 11.74 14,300 -0.16(-1.34%)
Nov 27, 2002 11.88 11.98 11.62 11.90 14,100 +0.15(+1.28%)
Nov 26, 2002 11.86 12.00 11.75 11.75 11,900 -0.25(-2.08%)
Nov 25, 2002 12.04 12.13 11.95 12.00 24,600 +0.11(+0.93%)
Nov 22, 2002 11.51 12.03 11.51 11.89 40,200 +0.10(+0.85%)
Nov 21, 2002 11.66 11.79 11.50 11.79 9,700 +0.14(+1.20%)
Nov 20, 2002 11.60 11.99 11.50 11.65 12,300 +0.15(+1.30%)
Nov 19, 2002 11.48 11.99 11.47 11.50 26,800 -0.02(-0.18%)
Nov 18, 2002 11.11 11.52 11.10 11.52 17,600 +0.17(+1.51%)
Nov 15, 2002 11.56 11.81 11.35 11.35 14,500 +0.17(+1.52%)
Nov 14, 2002 11.54 11.65 11.03 11.18 15,800 -0.17(-1.47%)
Nov 13, 2002 11.02 11.60 11.01 11.35 13,300 +0.32(+2.90%)
Nov 12, 2002 10.96 11.38 10.96 11.03 13,700 +0.03(+0.24%)
Nov 11, 2002 11.14 11.14 11.00 11.00 14,700 -0.10(-0.92%)
Nov 08, 2002 11.16 11.22 11.05 11.10 17,300 -0.03(-0.24%)
Nov 07, 2002 10.92 11.35 10.92 11.13 22,300 -0.06(-0.53%)
Nov 06, 2002 10.48 11.19 10.39 11.19 22,800 +0.67(+6.36%)
Nov 05, 2002 12.39 12.39 10.50 10.52 30,400 -1.90(-15.30%)
Nov 04, 2002 12.85 12.85 12.39 12.42 16,700 -0.43(-3.35%)
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.