Beasley Broadcast Group (NQ: BBGI )

0.8000 -0.0395 (-4.71%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 4.232 4.415 4.122 4.140 26,986 -0.09(-2.16%)
Jan 30, 2019 4.204 4.534 4.195 4.232 34,608 +0.08(+1.99%)
Jan 29, 2019 4.222 4.342 4.140 4.149 16,694 -0.14(-3.21%)
Jan 28, 2019 4.305 4.369 4.206 4.287 35,477 -0.07(-1.58%)
Jan 25, 2019 4.232 4.454 4.166 4.355 21,289 +0.14(+3.37%)
Jan 24, 2019 4.195 4.314 3.948 4.213 23,130 +0.03(+0.66%)
Jan 23, 2019 4.213 4.296 4.039 4.186 36,627 +0.00(+0.00%)
Jan 22, 2019 4.451 4.451 4.117 4.186 20,055 -0.17(-3.99%)
Jan 18, 2019 4.186 4.369 4.016 4.360 36,246 +0.19(+4.62%)
Jan 17, 2019 4.058 4.232 4.030 4.168 17,180 +0.10(+2.48%)
Jan 16, 2019 4.140 4.177 3.984 4.067 26,692 -0.07(-1.77%)
Jan 15, 2019 4.305 4.595 4.058 4.140 41,319 -0.31(-7.00%)
Jan 14, 2019 4.506 4.690 4.085 4.451 67,529 +0.16(+3.62%)
Jan 11, 2019 4.168 4.351 4.030 4.296 22,272 +0.13(+3.08%)
Jan 10, 2019 4.261 4.261 4.076 4.168 22,998 -0.18(-4.21%)
Jan 09, 2019 4.250 4.397 4.168 4.351 34,955 +0.15(+3.49%)
Jan 08, 2019 4.277 4.451 4.168 4.204 28,214 +0.00(+0.00%)
Jan 07, 2019 4.113 4.429 4.076 4.204 68,918 +0.18(+4.56%)
Jan 04, 2019 3.774 4.319 3.638 4.021 153,066 +0.27(+7.33%)
Jan 03, 2019 3.755 3.833 3.673 3.746 30,048 -0.07(-1.92%)
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.