Beasley Broadcast Group (NQ: BBGI )

0.5351 -0.0059 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 3.587 3.602 3.534 3.534 5,464 -0.07(-1.88%)
May 29, 2008 3.632 3.632 3.587 3.602 3,081 +0.02(+0.42%)
May 28, 2008 3.692 3.692 3.549 3.587 2,260 -0.02(-0.42%)
May 27, 2008 3.534 3.737 3.534 3.602 12,760 +0.07(+1.91%)
May 26, 2008 3.384 3.534 3.016 3.534 9,946 +0.00(+0.00%)
May 23, 2008 3.384 3.534 3.016 3.534 9,946 +0.15(+4.44%)
May 22, 2008 3.534 3.534 3.384 3.384 4,922 -0.18(-5.06%)
May 21, 2008 3.437 3.565 3.437 3.565 2,662 +0.08(+2.38%)
May 20, 2008 3.610 3.610 3.384 3.482 8,687 -0.13(-3.54%)
May 19, 2008 3.459 3.610 3.399 3.610 11,610 -0.04(-1.03%)
May 16, 2008 3.745 3.745 3.647 3.647 3,723 +0.16(+4.53%)
May 15, 2008 3.737 3.737 3.489 3.489 1,462 -0.21(-5.69%)
May 14, 2008 3.715 3.753 3.625 3.700 5,640 +0.13(+3.58%)
May 13, 2008 3.745 3.753 3.572 3.572 8,909 +0.07(+1.93%)
May 12, 2008 3.933 3.933 3.474 3.504 6,615 -0.44(-11.07%)
May 09, 2008 3.873 3.941 3.798 3.941 3,457 +0.08(+2.14%)
May 08, 2008 4.031 4.174 3.760 3.858 5,851 -0.17(-4.29%)
May 07, 2008 4.121 4.121 3.986 4.031 5,452 -0.11(-2.55%)
May 06, 2008 3.467 4.174 3.459 4.136 33,398 +0.67(+19.31%)
May 05, 2008 3.587 3.602 3.459 3.467 7,047 -0.22(-6.01%)
May 02, 2008 3.610 3.760 3.572 3.689 2,127 +0.12(+3.26%)
May 01, 2008 3.760 3.760 3.572 3.572 6,232 -0.19(-5.00%)
Apr 30, 2008 3.753 3.760 3.632 3.760 7,166 +0.18(+5.04%)
Apr 29, 2008 3.677 3.760 3.572 3.580 5,898 -0.12(-3.25%)
Apr 28, 2008 3.647 3.760 3.632 3.700 16,615 +0.11(+2.93%)
Apr 25, 2008 3.685 3.685 3.587 3.595 3,590 -0.11(-3.04%)
Apr 24, 2008 3.647 3.820 3.647 3.707 27,526 +0.03(+0.82%)
Apr 23, 2008 3.707 3.707 3.677 3.677 2,263 +0.00(+0.00%)
Apr 22, 2008 3.798 3.805 3.655 3.677 4,843 -0.14(-3.74%)
Apr 21, 2008 3.730 3.865 3.730 3.820 5,220 +0.14(+3.67%)
Apr 18, 2008 3.828 3.828 3.662 3.685 1,994 -0.12(-3.16%)
Apr 17, 2008 4.023 4.023 3.670 3.805 7,978 -0.23(-5.77%)
Apr 16, 2008 3.963 4.136 3.670 4.038 15,571 +0.10(+2.48%)
Apr 15, 2008 3.948 4.174 3.850 3.941 15,337 -0.04(-0.95%)
Apr 14, 2008 3.655 4.174 3.580 3.978 28,632 +0.35(+9.75%)
Apr 11, 2008 3.557 3.753 3.504 3.625 9,198 +0.05(+1.26%)
Apr 10, 2008 3.828 3.828 3.474 3.580 21,604 -0.47(-11.52%)
Apr 09, 2008 3.910 4.046 3.715 4.046 9,148 +0.17(+4.26%)
Apr 08, 2008 4.061 4.211 3.527 3.880 17,013 -0.20(-4.97%)
Apr 07, 2008 3.700 4.091 3.670 4.083 23,570 +0.56(+15.78%)
Apr 04, 2008 3.527 4.061 3.524 3.527 28,475 -0.08(-2.19%)
Apr 03, 2008 3.196 3.610 3.098 3.606 78,943 +0.41(+12.82%)
Apr 02, 2008 4.121 4.121 3.196 3.196 100,563 -0.93(-22.59%)
Apr 01, 2008 2.707 4.211 2.707 4.129 100,833 +1.45(+54.21%)
Mar 31, 2008 3.346 3.392 2.534 2.677 38,297 -1.08(-28.80%)
Mar 28, 2008 3.685 3.760 3.580 3.760 7,579 +0.12(+3.31%)
Mar 27, 2008 3.722 3.737 3.580 3.640 930 -0.03(-0.82%)
Mar 26, 2008 4.046 4.046 3.647 3.670 25,513 -0.32(-8.10%)
Mar 25, 2008 3.828 4.001 3.519 3.993 25,083 +0.02(+0.38%)
Mar 24, 2008 3.572 3.978 3.467 3.978 21,803 +0.47(+13.52%)
Mar 21, 2008 3.595 3.925 3.504 3.504 2,968 +0.00(+0.00%)
Mar 20, 2008 3.595 3.925 3.504 3.504 2,968 +0.10(+2.87%)
Mar 19, 2008 3.361 3.497 3.354 3.407 1,063 -0.07(-1.95%)
Mar 18, 2008 3.377 3.474 3.346 3.474 6,114 +0.24(+7.44%)
Mar 17, 2008 3.775 4.136 3.234 3.234 8,377 -0.55(-14.51%)
Mar 14, 2008 3.745 3.783 3.745 3.783 930 +0.01(+0.20%)
Mar 13, 2008 3.685 3.910 3.173 3.775 15,626 +0.05(+1.41%)
Mar 12, 2008 3.745 4.324 3.610 3.722 35,724 +0.26(+7.61%)
Mar 11, 2008 4.068 4.068 3.354 3.459 21,967 -0.86(-19.86%)
Mar 10, 2008 4.189 4.317 4.061 4.317 4,043 +0.25(+6.10%)
Mar 07, 2008 4.023 4.121 4.023 4.068 9,339 +0.05(+1.12%)
Mar 06, 2008 4.023 4.023 3.925 4.023 5,851 +0.03(+0.75%)
Mar 05, 2008 3.948 4.098 3.910 3.993 5,696 -0.02(-0.56%)
Mar 04, 2008 4.181 4.181 3.903 4.016 9,775 -0.17(-3.96%)
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.