Beasley Broadcast Group (NQ: BBGI )

0.8043 -0.0352 (-4.19%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 9.354 9.354 8.602 8.664 59,737 -0.67(-7.22%)
Jan 30, 2003 9.507 9.653 9.047 9.338 16,825 -0.17(-1.77%)
Jan 29, 2003 9.078 9.507 9.047 9.507 3,260 +0.08(+0.81%)
Jan 28, 2003 9.231 9.484 8.832 9.430 14,347 +0.45(+5.04%)
Jan 27, 2003 9.469 9.469 8.978 8.978 10,303 -0.30(-3.22%)
Jan 24, 2003 9.407 9.484 9.277 9.277 7,564 -0.08(-0.90%)
Jan 23, 2003 9.461 9.622 9.315 9.361 6,391 -0.02(-0.17%)
Jan 22, 2003 9.331 9.599 8.886 9.377 14,347 -0.09(-0.96%)
Jan 21, 2003 9.246 9.507 9.246 9.469 29,477 +0.00(+0.00%)
Jan 17, 2003 9.239 9.469 9.177 9.469 12,130 +0.24(+2.57%)
Jan 16, 2003 8.817 9.231 8.817 9.231 6,651 +0.41(+4.70%)
Jan 15, 2003 8.809 8.816 8.526 8.816 9,260 +0.15(+1.76%)
Jan 14, 2003 8.380 8.748 8.380 8.664 10,173 +0.23(+2.73%)
Jan 13, 2003 8.549 8.595 8.357 8.434 39,781 -0.12(-1.43%)
Jan 10, 2003 8.526 8.694 8.434 8.556 7,695 -0.02(-0.18%)
Jan 09, 2003 8.656 8.702 8.441 8.572 21,129 +0.05(+0.64%)
Jan 08, 2003 8.518 8.526 8.319 8.517 8,347 -0.11(-1.25%)
Jan 07, 2003 8.568 8.763 8.487 8.625 44,085 +0.02(+0.18%)
Jan 06, 2003 8.579 8.878 8.503 8.610 35,477 -0.29(-3.27%)
Jan 03, 2003 9.200 9.200 8.664 8.901 32,477 -0.26(-2.85%)
Jan 02, 2003 8.986 9.430 8.855 9.162 6,651 -0.01(-0.08%)
Dec 31, 2002 9.384 9.384 8.986 9.170 21,390 +0.08(+0.93%)
Dec 30, 2002 9.338 9.377 9.085 9.085 11,347 -0.36(-3.81%)
Dec 27, 2002 9.561 9.752 9.438 9.446 19,173 -0.14(-1.44%)
Dec 26, 2002 9.737 9.737 9.561 9.584 2,347 -0.19(-1.98%)
Dec 24, 2002 9.867 9.867 9.775 9.778 40,042 -0.09(-0.91%)
Dec 23, 2002 9.653 9.867 9.591 9.867 74,867 +0.21(+2.22%)
Dec 20, 2002 9.814 9.814 9.591 9.653 16,695 +0.02(+0.16%)
Dec 19, 2002 9.821 9.821 9.622 9.637 2,478 +0.04(+0.40%)
Dec 18, 2002 9.760 9.768 9.599 9.599 1,043 -0.14(-1.42%)
Dec 17, 2002 9.890 9.890 9.630 9.737 9,782 -0.12(-1.17%)
Dec 16, 2002 9.407 9.852 9.407 9.852 180,515 +0.31(+3.30%)
Dec 13, 2002 8.648 9.538 8.641 9.538 30,129 +0.57(+6.32%)
Dec 12, 2002 8.786 8.970 8.679 8.970 3,391 +0.31(+3.54%)
Dec 11, 2002 8.587 8.664 8.587 8.664 34,824 +0.05(+0.53%)
Dec 10, 2002 8.579 8.618 8.434 8.618 2,739 +0.21(+2.46%)
Dec 09, 2002 8.434 8.587 8.411 8.411 9,912 -0.02(-0.27%)
Dec 06, 2002 8.449 8.855 8.319 8.434 8,869 +0.10(+1.20%)
Dec 05, 2002 8.664 8.702 8.334 8.334 65,997 -0.41(-4.65%)
Dec 04, 2002 9.062 9.131 8.587 8.740 18,521 -0.42(-4.60%)
Dec 03, 2002 9.193 9.292 9.001 9.162 36,520 -0.11(-1.16%)
Dec 02, 2002 9.048 9.300 9.048 9.269 73,954 +0.27(+2.98%)
Nov 29, 2002 9.001 9.085 8.894 9.001 18,651 -0.12(-1.34%)
Nov 27, 2002 9.108 9.185 8.909 9.124 18,390 +0.12(+1.28%)
Nov 26, 2002 9.093 9.200 9.009 9.009 15,521 -0.19(-2.08%)
Nov 25, 2002 9.231 9.300 9.162 9.200 32,085 +0.08(+0.93%)
Nov 22, 2002 8.825 9.223 8.825 9.116 52,433 +0.08(+0.85%)
Nov 21, 2002 8.940 9.039 8.817 9.039 12,651 +0.11(+1.20%)
Nov 20, 2002 8.894 9.193 8.817 8.932 16,042 +0.12(+1.30%)
Nov 19, 2002 8.802 9.193 8.794 8.817 34,955 -0.02(-0.18%)
Nov 18, 2002 8.518 8.833 8.510 8.833 22,955 +0.13(+1.51%)
Nov 15, 2002 8.863 9.055 8.701 8.702 18,912 +0.13(+1.52%)
Nov 14, 2002 8.848 8.932 8.457 8.572 20,607 -0.13(-1.47%)
Nov 13, 2002 8.449 8.894 8.441 8.699 17,347 +0.24(+2.90%)
Nov 12, 2002 8.403 8.725 8.403 8.454 17,868 +0.02(+0.24%)
Nov 11, 2002 8.541 8.541 8.434 8.434 19,173 -0.08(-0.92%)
Nov 08, 2002 8.556 8.602 8.472 8.513 22,564 -0.02(-0.24%)
Nov 07, 2002 8.373 8.702 8.373 8.533 29,085 -0.05(-0.53%)
Nov 06, 2002 8.035 8.579 7.966 8.579 29,738 +0.51(+6.36%)
Nov 05, 2002 9.499 9.499 8.050 8.066 39,650 -1.46(-15.30%)
Nov 04, 2002 9.851 9.851 9.499 9.522 21,781 -0.33(-3.35%)
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.