Beasley Brdcst Gr (NQ: BBGI )

2.500 USD -0.060 (-2.34%)
Official Closing Price Updated: 7:58 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 4.910 5.050 4.900 5.040 3,330 +0.14(+2.86%)
Jan 30, 2013 4.940 4.940 4.900 4.900 893 -0.10(-2.00%)
Jan 29, 2013 4.990 5.050 4.980 5.000 1,430 +0.00(+0.00%)
Jan 28, 2013 4.970 5.000 4.970 5.000 1,389 +0.04(+0.81%)
Jan 25, 2013 5.000 5.024 4.900 4.960 10,272 -0.23(-4.43%)
Jan 24, 2013 5.090 5.190 5.010 5.190 738 +0.26(+5.27%)
Jan 23, 2013 4.920 4.950 4.900 4.930 4,698 -0.02(-0.40%)
Jan 22, 2013 4.900 5.125 4.900 4.950 3,363 +0.00(+0.00%)
Jan 18, 2013 4.820 4.950 4.700 4.950 8,969 +0.08(+1.64%)
Jan 17, 2013 4.780 5.000 4.760 4.870 2,835 +0.13(+2.74%)
Jan 16, 2013 4.860 4.860 4.610 4.740 7,807 -0.12(-2.47%)
Jan 15, 2013 4.830 5.000 4.830 4.860 1,242 +0.01(+0.21%)
Jan 14, 2013 5.000 5.032 4.830 4.850 2,930 -0.08(-1.62%)
Jan 11, 2013 4.980 4.980 4.920 4.930 898 -0.07(-1.40%)
Jan 10, 2013 5.000 5.200 4.780 5.000 2,608 +0.01(+0.20%)
Jan 09, 2013 4.880 5.070 4.880 4.990 5,638 +0.14(+2.89%)
Jan 08, 2013 4.790 5.180 4.780 4.850 5,346 +0.09(+1.89%)
Jan 07, 2013 4.960 4.960 4.750 4.760 6,040 -0.24(-4.80%)
Jan 04, 2013 4.930 5.030 4.930 5.000 2,160 +0.15(+3.09%)
Jan 03, 2013 4.750 5.000 4.750 4.850 1,746 -0.13(-2.61%)
Jan 02, 2013 5.000 5.030 4.980 4.980 10,977 +0.01(+0.20%)
Dec 31, 2012 4.750 5.000 4.750 4.970 6,746 +0.31(+6.65%)
Dec 28, 2012 4.830 5.000 4.660 4.660 2,607 -0.21(-4.31%)
Dec 27, 2012 4.940 5.000 4.870 4.870 1,215 -0.13(-2.60%)
Dec 26, 2012 5.000 5.000 4.620 5.000 7,570 +0.06(+1.21%)
Dec 24, 2012 4.860 5.020 4.850 4.940 8,228 -0.01(-0.20%)
Dec 21, 2012 5.000 5.000 4.760 4.950 19,010 -0.05(-1.00%)
Dec 20, 2012 4.900 5.010 4.840 5.000 7,834 -0.03(-0.60%)
Dec 19, 2012 5.030 5.030 5.000 5.030 610 +0.03(+0.60%)
Dec 18, 2012 4.900 5.020 4.870 5.000 5,229 +0.05(+1.01%)
Dec 17, 2012 4.770 4.950 4.750 4.950 1,474 +0.33(+7.14%)
Dec 14, 2012 4.450 4.740 4.140 4.620 13,861 +0.18(+4.05%)
Dec 13, 2012 4.750 4.750 4.440 4.440 2,256 -0.29(-6.13%)
Dec 12, 2012 4.880 4.880 4.700 4.730 3,781 -0.25(-5.02%)
Dec 11, 2012 5.020 5.020 4.880 4.980 2,723 +0.00(+0.00%)
Dec 10, 2012 4.955 4.980 4.900 4.980 1,416 +0.04(+0.81%)
Dec 07, 2012 4.910 4.990 4.890 4.940 2,937 -0.06(-1.20%)
Dec 06, 2012 5.040 5.050 4.888 5.000 1,607 -0.01(-0.20%)
Dec 05, 2012 4.920 5.050 4.906 5.010 1,555 +0.13(+2.66%)
Dec 04, 2012 4.960 5.000 4.880 4.880 512 -0.01(-0.20%)
Nov 30, 2012 5.030 5.030 4.850 4.890 1,978 -0.11(-2.20%)
Nov 29, 2012 5.000 5.000 4.870 5.000 7,717 -0.03(-0.60%)
Nov 28, 2012 4.880 5.030 4.880 5.030 1,363 +0.14(+2.86%)
Nov 27, 2012 5.040 5.070 4.890 4.890 17,381 +0.04(+0.82%)
Nov 26, 2012 4.890 5.000 4.820 4.850 4,965 -0.11(-2.22%)
Nov 23, 2012 4.690 4.960 4.690 4.960 2,248 +0.26(+5.53%)
Nov 21, 2012 4.250 4.740 4.250 4.700 3,147 +0.36(+8.29%)
Nov 20, 2012 4.520 4.650 4.340 4.340 4,127 -0.25(-5.45%)
Nov 19, 2012 4.210 4.590 4.000 4.590 11,427 +0.44(+10.60%)
Nov 16, 2012 4.020 4.210 4.020 4.150 4,120 +0.09(+2.22%)
Nov 15, 2012 4.110 4.532 4.020 4.060 1,254 -0.04(-0.98%)
Nov 14, 2012 4.030 4.230 4.010 4.100 5,518 +0.09(+2.24%)
Nov 13, 2012 4.080 4.180 4.010 4.010 1,049 -0.04(-0.99%)
Nov 12, 2012 3.940 4.070 3.890 4.050 9,918 +0.19(+4.92%)
Nov 09, 2012 4.090 4.090 3.530 3.860 6,305 -0.26(-6.31%)
Nov 08, 2012 4.760 4.760 3.900 4.120 25,701 -0.64(-13.45%)
Nov 07, 2012 4.960 4.960 4.760 4.760 4,861 -0.24(-4.80%)
Nov 06, 2012 4.814 5.000 4.814 5.000 4,296 +0.12(+2.46%)
Nov 05, 2012 4.820 4.900 4.820 4.880 3,170 +0.05(+1.04%)
Nov 02, 2012 4.940 4.940 4.800 4.830 3,204 -0.14(-2.82%)
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.