Beasley Broadcast Group (NQ: BBGI )

0.8395 -0.0005 (-0.06%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 8.587 8.587 8.426 8.556 13,303 -0.03(-0.36%)
Apr 29, 2003 8.503 8.825 8.495 8.587 26,999 +0.16(+1.91%)
Apr 28, 2003 8.618 8.618 8.395 8.426 7,825 -0.17(-1.96%)
Apr 25, 2003 8.786 8.786 8.541 8.595 6,651 -0.24(-2.69%)
Apr 24, 2003 9.001 9.001 8.817 8.832 9,912 -0.21(-2.37%)
Apr 23, 2003 9.085 9.093 8.970 9.047 7,173 -0.04(-0.42%)
Apr 22, 2003 9.116 9.177 9.047 9.085 5,869 +0.04(+0.42%)
Apr 21, 2003 9.154 9.162 9.009 9.047 10,956 -0.04(-0.42%)
Apr 17, 2003 8.970 9.170 8.848 9.085 136,430 +0.20(+2.24%)
Apr 16, 2003 8.664 8.947 8.664 8.886 10,303 -0.01(-0.09%)
Apr 15, 2003 8.441 8.894 8.357 8.894 20,607 +0.44(+5.17%)
Apr 14, 2003 8.135 8.457 8.135 8.457 6,782 +0.34(+4.15%)
Apr 11, 2003 7.966 8.234 7.966 8.119 26,607 +0.15(+1.83%)
Apr 10, 2003 7.974 8.012 7.928 7.974 27,259 +0.04(+0.48%)
Apr 09, 2003 7.935 7.935 7.859 7.935 15,651 +0.04(+0.49%)
Apr 08, 2003 7.744 7.935 7.744 7.897 10,173 +0.08(+1.08%)
Apr 07, 2003 7.475 8.050 7.475 7.813 43,172 +0.31(+4.09%)
Apr 04, 2003 7.667 7.667 7.498 7.506 15,782 +0.02(+0.31%)
Apr 03, 2003 7.759 7.759 7.445 7.483 22,694 -0.28(-3.56%)
Apr 02, 2003 7.491 7.759 7.491 7.759 45,128 +0.29(+3.91%)
Apr 01, 2003 7.399 7.529 7.360 7.467 64,171 +0.02(+0.30%)
Mar 31, 2003 7.406 7.475 7.406 7.445 18,781 -0.01(-0.10%)
Mar 28, 2003 7.521 7.705 7.452 7.452 27,520 -0.13(-1.71%)
Mar 27, 2003 7.552 7.629 7.552 7.582 64,302 -0.01(-0.11%)
Mar 26, 2003 7.705 7.705 7.514 7.590 1,343,432 -0.22(-2.84%)
Mar 25, 2003 7.805 7.989 7.744 7.812 17,347 +0.03(+0.39%)
Mar 24, 2003 7.667 7.797 7.667 7.781 37,303 -0.00(-0.01%)
Mar 21, 2003 7.859 8.012 7.782 7.782 26,346 +0.00(+0.00%)
Mar 20, 2003 7.268 7.790 7.261 7.782 12,782 +0.43(+5.84%)
Mar 19, 2003 6.900 7.353 6.900 7.353 11,477 +0.30(+4.24%)
Mar 18, 2003 7.130 7.192 6.854 7.054 56,345 +0.15(+2.22%)
Mar 17, 2003 6.908 6.992 6.854 6.900 62,345 -0.07(-0.99%)
Mar 14, 2003 6.992 7.192 6.969 6.969 2,608 -0.03(-0.44%)
Mar 13, 2003 6.985 7.008 6.985 7.000 16,825 +0.02(+0.22%)
Mar 12, 2003 6.870 7.023 6.870 6.985 1,473,862 -0.03(-0.44%)
Mar 11, 2003 7.215 7.215 6.900 7.015 14,738 -0.22(-3.07%)
Mar 10, 2003 7.491 7.491 7.238 7.238 56,215 -0.25(-3.38%)
Mar 07, 2003 7.705 7.874 7.475 7.491 9,912 -0.17(-2.20%)
Mar 06, 2003 7.667 7.751 7.659 7.659 9,782 +0.02(+0.29%)
Mar 05, 2003 8.158 8.158 7.636 7.637 24,520 -0.24(-3.01%)
Mar 04, 2003 8.058 8.135 7.713 7.874 12,651 -0.13(-1.63%)
Mar 03, 2003 7.744 8.004 7.399 8.004 46,041 +0.40(+5.24%)
Feb 28, 2003 7.667 7.667 7.590 7.606 23,477 -0.06(-0.80%)
Feb 27, 2003 7.667 7.667 7.636 7.667 38,607 -0.04(-0.50%)
Feb 26, 2003 7.652 7.705 7.590 7.705 1,173 +0.05(+0.60%)
Feb 25, 2003 7.560 7.667 7.445 7.659 13,303 +0.10(+1.31%)
Feb 24, 2003 7.897 7.957 7.360 7.560 50,476 -0.35(-4.44%)
Feb 21, 2003 8.188 8.188 7.859 7.912 16,434 -0.28(-3.38%)
Feb 20, 2003 8.089 8.242 8.027 8.188 21,390 +0.26(+3.29%)
Feb 19, 2003 8.204 8.204 7.675 7.928 15,651 -0.20(-2.45%)
Feb 18, 2003 8.319 8.357 7.974 8.127 16,825 -0.22(-2.66%)
Feb 14, 2003 8.434 8.434 7.782 8.349 73,562 -0.07(-0.82%)
Feb 13, 2003 8.326 8.418 8.280 8.418 4,825 -0.03(-0.35%)
Feb 12, 2003 8.250 8.817 8.250 8.448 55,432 -0.12(-1.44%)
Feb 11, 2003 8.434 8.572 8.250 8.572 50,476 -0.21(-2.35%)
Feb 10, 2003 9.200 9.200 8.472 8.778 26,999 -0.42(-4.59%)
Feb 07, 2003 9.246 9.246 9.193 9.200 7,304 -0.18(-1.88%)
Feb 06, 2003 9.392 9.492 9.315 9.377 10,173 +0.00(+0.00%)
Feb 05, 2003 9.323 9.469 9.323 9.377 7,434 -0.08(-0.81%)
Feb 04, 2003 9.377 9.453 8.970 9.453 8,477 +0.07(+0.74%)
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.