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 31, 2018 6.092 6.204 5.688 5.778 147,271 -0.31(-5.15%)
Jul 30, 2018 6.136 6.271 5.868 6.092 124,620 -0.02(-0.37%)
Jul 27, 2018 6.629 6.629 6.002 6.114 152,485 -0.47(-7.14%)
Jul 26, 2018 6.584 6.669 6.360 6.584 156,720 +0.04(+0.68%)
Jul 25, 2018 6.540 6.584 6.181 6.540 208,191 -0.04(-0.68%)
Jul 24, 2018 6.495 6.808 6.271 6.584 1,596,144 -1.39(-17.42%)
Jul 23, 2018 8.918 8.918 7.928 7.973 148,742 -1.52(-16.04%)
Jul 20, 2018 9.720 9.764 9.496 9.496 3,919 -0.18(-1.85%)
Jul 19, 2018 9.496 9.899 9.496 9.675 11,083 +0.22(+2.37%)
Jul 18, 2018 9.361 9.541 9.182 9.451 8,012 +0.09(+0.96%)
Jul 17, 2018 9.496 9.541 9.093 9.361 27,010 -0.09(-0.95%)
Jul 16, 2018 10.17 10.17 9.272 9.451 42,642 -0.63(-6.22%)
Jul 13, 2018 9.764 10.19 9.764 10.08 2,679 -0.31(-3.02%)
Jul 12, 2018 10.57 10.57 10.35 10.39 2,081 -0.04(-0.43%)
Jul 11, 2018 10.66 10.75 10.35 10.44 4,412 -0.18(-1.69%)
Jul 10, 2018 10.48 10.75 10.48 10.62 7,528 +0.18(+1.72%)
Jul 09, 2018 10.53 10.53 10.39 10.44 5,112 -0.13(-1.27%)
Jul 06, 2018 10.26 10.75 10.26 10.57 9,191 +0.36(+3.51%)
Jul 05, 2018 10.08 10.30 9.966 10.21 11,873 +0.13(+1.33%)
Jul 03, 2018 10.08 10.08 10.08 0 +0.58(+6.13%)
Jul 02, 2018 9.854 10.21 9.361 9.496 26,213 -0.54(-5.36%)
Jun 29, 2018 9.854 10.08 9.720 10.03 10,245 -0.27(-2.61%)
Jun 28, 2018 10.39 10.39 10.03 10.30 11,328 -0.04(-0.43%)
Jun 27, 2018 10.53 10.70 9.722 10.35 8,966 -0.25(-2.32%)
Jun 26, 2018 9.544 10.70 9.544 10.59 8,424 +0.56(+5.56%)
Jun 25, 2018 10.03 10.30 9.856 10.03 9,214 -0.09(-0.88%)
Jun 22, 2018 10.61 10.80 9.722 10.12 55,057 -0.49(-4.62%)
Jun 21, 2018 10.59 10.79 10.59 10.61 3,950 -0.13(-1.24%)
Jun 20, 2018 10.66 10.75 9.901 10.75 4,820 +0.13(+1.26%)
Jun 19, 2018 10.88 10.93 10.57 10.61 8,821 -0.22(-2.06%)
Jun 18, 2018 10.70 10.88 10.70 10.84 11,055 +0.04(+0.41%)
Jun 15, 2018 10.99 10.66 10.79 30,010 +0.13(+1.26%)
Jun 14, 2018 10.61 10.66 10.57 10.66 8,354 +0.16(+1.49%)
Jun 13, 2018 9.945 10.61 9.945 10.50 11,992 +0.02(+0.21%)
Jun 12, 2018 10.21 10.66 10.21 10.48 5,721 +0.13(+1.29%)
Jun 11, 2018 10.26 10.61 9.901 10.35 8,548 +0.13(+1.31%)
Jun 08, 2018 10.44 10.48 10.08 10.21 12,639 -0.22(-2.14%)
Jun 07, 2018 10.48 10.53 10.44 10.44 5,921 +0.09(+0.86%)
Jun 06, 2018 10.30 10.48 9.767 10.35 10,256 +0.04(+0.43%)
Jun 05, 2018 9.722 10.44 9.544 10.30 6,014 +0.13(+1.32%)
Jun 04, 2018 10.35 10.35 10.17 10.17 7,627 -0.04(-0.44%)
Jun 01, 2018 10.12 10.30 9.901 10.21 9,379 +0.13(+1.33%)
May 31, 2018 10.26 10.26 10.08 10.08 5,140 -0.13(-1.31%)
May 30, 2018 10.70 10.70 10.21 10.21 18,649 -0.58(-5.37%)
May 29, 2018 9.321 10.79 9.321 10.79 27,975 +1.34(+14.15%)
May 25, 2018 9.455 9.455 9.455 0 -0.04(-0.47%)
May 24, 2018 9.544 9.767 9.410 9.499 4,554 +0.00(+0.00%)
May 23, 2018 9.589 9.678 9.276 9.499 8,086 -0.04(-0.47%)
May 22, 2018 9.812 9.901 9.499 9.544 9,438 -0.40(-4.04%)
May 21, 2018 9.968 9.990 9.767 9.945 5,360 +0.04(+0.45%)
May 18, 2018 9.812 9.990 9.589 9.901 20,200 +0.22(+2.30%)
May 17, 2018 9.593 9.767 9.593 9.678 4,684 -0.09(-0.91%)
May 16, 2018 9.901 9.901 9.366 9.767 13,456 +0.45(+4.78%)
May 15, 2018 9.098 9.366 9.098 9.321 10,585 +0.22(+2.45%)
May 14, 2018 9.276 9.276 9.098 9.098 6,333 +0.00(+0.00%)
May 11, 2018 9.589 9.589 9.098 9.098 15,914 -0.49(-5.12%)
May 10, 2018 9.544 9.767 9.499 9.589 7,041 +0.13(+1.42%)
May 09, 2018 10.10 10.10 9.455 9.455 13,778 -0.58(-5.78%)
May 08, 2018 9.990 10.08 9.767 10.03 3,727 +0.04(+0.45%)
May 07, 2018 8.964 10.21 8.926 9.990 4,651 -0.49(-4.68%)
May 04, 2018 10.03 10.66 10.03 10.48 8,317 +0.36(+3.52%)
May 03, 2018 9.990 10.12 9.990 10.12 1,717 -0.09(-0.87%)
May 02, 2018 10.48 10.66 10.21 10.21 5,365 -0.13(-1.29%)
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.