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, 2008 5.590 5.750 5.500 5.700 15,400 +0.10(+1.79%)
Jan 30, 2008 5.380 5.720 5.380 5.600 15,856 +0.14(+2.56%)
Jan 29, 2008 5.460 5.590 5.220 5.460 7,002 +0.03(+0.55%)
Jan 28, 2008 5.460 5.460 4.710 5.430 17,994 +0.08(+1.50%)
Jan 25, 2008 4.850 5.380 4.780 5.350 4,287 +0.37(+7.43%)
Jan 24, 2008 4.600 5.230 4.600 4.980 15,907 +0.46(+10.18%)
Jan 23, 2008 4.280 4.520 4.280 4.520 11,916 +0.04(+0.89%)
Jan 22, 2008 4.020 4.580 4.020 4.480 21,597 +0.31(+7.43%)
Jan 21, 2008 5.350 5.540 4.170 4.170 63,004 +0.00(+0.00%)
Jan 18, 2008 5.350 5.540 4.170 4.170 63,004 -1.00(-19.34%)
Jan 17, 2008 4.090 5.480 4.080 5.170 75,027 +0.43(+9.07%)
Jan 16, 2008 4.660 4.820 4.360 4.740 7,398 +0.06(+1.28%)
Jan 15, 2008 4.740 4.790 4.600 4.680 11,203 -0.15(-3.11%)
Jan 14, 2008 4.850 4.860 4.610 4.830 16,100 +0.10(+2.11%)
Jan 11, 2008 4.710 4.750 4.600 4.730 15,800 -0.08(-1.66%)
Jan 10, 2008 4.980 4.980 4.810 4.810 8,405 -0.24(-4.75%)
Jan 09, 2008 6.020 6.020 5.000 5.050 23,758 -0.75(-12.93%)
Jan 08, 2008 5.920 6.070 5.600 5.800 24,165 -0.13(-2.19%)
Jan 07, 2008 6.000 6.000 5.920 5.930 15,600 -0.03(-0.50%)
Jan 04, 2008 5.920 5.960 5.910 5.960 9,024 -0.19(-3.09%)
Jan 03, 2008 6.150 6.270 6.150 6.150 23,645 +0.02(+0.33%)
Jan 02, 2008 5.300 6.650 5.300 6.130 13,952 +0.93(+17.88%)
Jan 01, 2008 6.110 6.110 4.680 5.200 22,064 +0.00(+0.00%)
Dec 31, 2007 6.110 6.110 4.680 5.200 22,064 -0.86(-14.19%)
Dec 28, 2007 6.990 6.990 6.010 6.060 14,093 +0.91(+17.67%)
Dec 27, 2007 5.350 5.400 4.960 5.150 76,009 -0.25(-4.63%)
Dec 26, 2007 5.160 5.400 5.150 5.400 27,866 +0.15(+2.86%)
Dec 24, 2007 5.120 5.340 5.120 5.250 15,868 +0.24(+4.79%)
Dec 21, 2007 5.080 5.080 4.600 5.010 65,084 +0.02(+0.40%)
Dec 20, 2007 5.150 5.500 4.800 4.990 64,098 -0.12(-2.35%)
Dec 19, 2007 5.700 5.750 4.820 5.110 54,869 -0.55(-9.72%)
Dec 18, 2007 6.470 6.500 5.660 5.660 14,517 -0.75(-11.70%)
Dec 17, 2007 6.750 6.780 6.270 6.410 18,668 -0.34(-5.04%)
Dec 14, 2007 7.230 7.380 6.750 6.750 44,242 -0.65(-8.78%)
Dec 13, 2007 6.090 9.090 6.090 7.400 374,748 +1.31(+21.51%)
Dec 12, 2007 6.450 6.450 6.090 6.090 3,703 -0.31(-4.84%)
Dec 11, 2007 6.630 6.630 6.400 6.400 1,300 -0.25(-3.76%)
Dec 10, 2007 6.650 6.650 6.650 6.650 1,400 -0.00(-0.00%)
Dec 07, 2007 6.610 6.650 6.610 6.650 1,300 -0.12(-1.77%)
Dec 06, 2007 6.780 6.780 6.660 6.770 1,528 +0.02(+0.30%)
Dec 05, 2007 6.700 6.760 6.700 6.750 3,500 +0.01(+0.15%)
Dec 04, 2007 6.750 6.760 6.740 6.740 2,520 -0.04(-0.59%)
Dec 03, 2007 6.900 6.900 6.460 6.780 4,530 -0.22(-3.14%)
Nov 30, 2007 6.960 7.000 6.850 7.000 5,471 +0.20(+2.94%)
Nov 29, 2007 6.790 6.830 6.750 6.800 7,010 -0.02(-0.29%)
Nov 28, 2007 7.000 7.000 6.770 6.820 4,826 -0.15(-2.15%)
Nov 27, 2007 6.980 6.980 6.770 6.970 3,800 +0.02(+0.29%)
Nov 26, 2007 6.980 6.980 6.950 6.950 2,900 -0.05(-0.71%)
Nov 23, 2007 6.990 7.000 6.990 7.000 1,700 +0.05(+0.72%)
Nov 21, 2007 6.980 6.990 6.950 6.950 1,700 -0.02(-0.29%)
Nov 20, 2007 6.910 7.090 6.860 6.970 1,500 -0.06(-0.85%)
Nov 19, 2007 6.880 7.260 6.880 7.030 12,986 +0.14(+2.03%)
Nov 16, 2007 7.110 7.110 6.880 6.890 2,278 -0.29(-4.04%)
Nov 15, 2007 7.250 7.250 7.180 7.180 2,440 +0.01(+0.14%)
Nov 14, 2007 7.300 7.300 7.160 7.170 2,100 +0.07(+0.99%)
Nov 13, 2007 7.160 7.160 7.080 7.100 3,338 -0.10(-1.39%)
Nov 12, 2007 7.200 7.200 7.200 7.200 1,175 -0.04(-0.55%)
Nov 09, 2007 7.400 7.460 7.240 7.240 6,375 -0.22(-2.95%)
Nov 08, 2007 7.490 7.500 7.460 7.460 2,590 +0.02(+0.27%)
Nov 07, 2007 7.420 7.440 7.420 7.440 1,098 -0.01(-0.13%)
Nov 06, 2007 7.450 7.490 7.410 7.450 2,988 +0.03(+0.40%)
Nov 05, 2007 7.210 7.510 7.130 7.420 10,765 +0.08(+1.09%)
Nov 02, 2007 7.600 7.600 7.260 7.340 1,700 -0.25(-3.29%)
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.