Beasley Broadcast Group (NQ: BBGI )

0.8050 -0.0345 (-4.11%)
Streaming Delayed Price Updated: 12:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 2.740 2.840 2.710 2.810 67,000 -0.07(-2.43%)
Apr 29, 2021 2.890 2.900 2.750 2.880 88,431 +0.08(+2.86%)
Apr 28, 2021 2.850 2.880 2.800 2.800 30,343 -0.04(-1.41%)
Apr 27, 2021 2.860 2.870 2.770 2.840 41,758 -0.02(-0.70%)
Apr 26, 2021 2.740 2.880 2.730 2.860 50,019 +0.08(+2.88%)
Apr 23, 2021 2.710 2.820 2.680 2.780 37,800 +0.05(+1.83%)
Apr 22, 2021 2.750 2.785 2.670 2.730 70,744 -0.01(-0.36%)
Apr 21, 2021 2.720 2.765 2.650 2.740 52,151 +0.03(+1.11%)
Apr 20, 2021 2.800 2.800 2.680 2.710 38,240 -0.07(-2.52%)
Apr 19, 2021 2.760 2.819 2.650 2.780 62,425 -0.02(-0.71%)
Apr 16, 2021 2.800 2.810 2.650 2.800 93,800 +0.02(+0.72%)
Apr 15, 2021 2.860 2.860 2.710 2.780 104,461 -0.04(-1.42%)
Apr 14, 2021 2.810 2.890 2.760 2.820 67,956 +0.05(+1.81%)
Apr 13, 2021 2.880 2.889 2.770 2.770 72,243 -0.13(-4.48%)
Apr 12, 2021 3.000 3.040 2.850 2.900 226,388 -0.07(-2.36%)
Apr 09, 2021 2.970 2.980 2.850 2.970 176,600 +0.03(+1.02%)
Apr 08, 2021 2.870 2.940 2.800 2.940 126,217 +0.05(+1.73%)
Apr 07, 2021 2.830 2.920 2.760 2.890 79,414 +0.04(+1.40%)
Apr 06, 2021 2.920 2.980 2.800 2.850 49,435 -0.11(-3.72%)
Apr 05, 2021 2.970 2.980 2.860 2.960 199,616 +0.07(+2.42%)
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.