Beasley Broadcast Group (NQ: BBGI )

0.5351 -0.0059 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 10.39 10.96 10.39 10.96 14,014 +0.65(+6.35%)
Oct 28, 2005 10.20 10.37 10.19 10.30 7,485 +0.05(+0.51%)
Oct 27, 2005 10.58 10.60 10.22 10.25 10,186 -0.37(-3.47%)
Oct 26, 2005 10.80 11.00 10.62 10.62 7,446 -0.10(-0.91%)
Oct 25, 2005 10.72 10.75 10.61 10.72 3,079 -0.29(-2.66%)
Oct 24, 2005 11.02 11.13 10.85 11.01 8,086 +0.07(+0.62%)
Oct 21, 2005 11.17 11.72 10.88 10.94 47,709 +0.35(+3.34%)
Oct 20, 2005 11.21 11.21 10.54 10.59 20,852 -0.65(-5.76%)
Oct 19, 2005 10.26 11.27 10.26 11.23 42,068 +0.85(+8.18%)
Oct 18, 2005 10.36 10.48 10.36 10.39 3,953 +0.01(+0.07%)
Oct 17, 2005 10.45 10.66 10.31 10.38 7,442 -0.34(-3.16%)
Oct 14, 2005 10.51 10.74 10.36 10.72 4,965 +0.23(+2.22%)
Oct 13, 2005 10.31 10.48 10.20 10.48 6,692 +0.15(+1.46%)
Oct 12, 2005 10.27 10.44 10.26 10.33 7,664 +0.06(+0.59%)
Oct 11, 2005 10.54 10.54 10.27 10.27 7,840 -0.17(-1.66%)
Oct 10, 2005 10.45 10.48 10.36 10.45 5,147 -0.14(-1.35%)
Oct 07, 2005 10.51 10.61 10.45 10.59 2,949 +0.14(+1.37%)
Oct 06, 2005 10.28 10.45 10.27 10.45 11,803 +0.18(+1.76%)
Oct 05, 2005 10.41 10.41 10.26 10.26 8,360 -0.20(-1.87%)
Oct 04, 2005 10.86 10.86 10.46 10.46 6,533 -0.32(-3.00%)
Oct 03, 2005 10.60 10.83 10.60 10.78 10,760 +0.22(+2.06%)
Sep 30, 2005 10.53 10.66 10.36 10.57 18,731 -0.01(-0.07%)
Sep 29, 2005 10.35 10.57 10.35 10.57 16,465 +0.18(+1.74%)
Sep 28, 2005 10.68 10.72 10.34 10.39 7,456 -0.35(-3.22%)
Sep 27, 2005 10.99 11.02 10.74 10.74 4,920 -0.16(-1.45%)
Sep 26, 2005 10.82 10.98 10.82 10.90 12,777 +0.18(+1.68%)
Sep 23, 2005 10.72 10.81 10.12 10.72 24,967 +1.02(+10.55%)
Sep 22, 2005 9.693 9.761 9.566 9.693 15,881 +0.10(+1.02%)
Sep 21, 2005 9.528 9.693 9.528 9.596 12,827 -0.04(-0.39%)
Sep 20, 2005 10.26 10.37 9.265 9.633 38,499 -0.53(-5.18%)
Sep 19, 2005 10.35 10.35 10.16 10.16 10,107 -0.24(-2.31%)
Sep 16, 2005 10.48 10.50 10.32 10.40 48,215 -0.02(-0.14%)
Sep 15, 2005 10.38 10.42 10.22 10.42 15,100 -0.02(-0.22%)
Sep 14, 2005 11.00 11.00 10.42 10.44 14,228 -0.54(-4.93%)
Sep 13, 2005 10.95 10.99 10.76 10.98 8,376 -0.09(-0.81%)
Sep 12, 2005 11.06 11.18 10.96 11.07 17,582 -0.14(-1.21%)
Sep 09, 2005 10.94 11.26 10.94 11.20 11,949 +0.00(+0.00%)
Sep 08, 2005 11.16 11.23 10.88 11.20 15,245 -0.08(-0.73%)
Sep 07, 2005 10.93 11.41 10.93 11.29 40,225 +0.14(+1.21%)
Sep 06, 2005 11.14 11.15 10.90 11.15 28,862 +0.10(+0.88%)
Sep 02, 2005 10.90 11.10 10.88 11.05 12,027 +0.06(+0.55%)
Sep 01, 2005 11.00 11.08 10.96 10.99 6,272 +0.03(+0.27%)
Aug 31, 2005 10.81 10.96 10.81 10.96 9,136 +0.17(+1.53%)
Aug 30, 2005 10.49 10.80 10.49 10.80 4,295 +0.29(+2.72%)
Aug 29, 2005 10.20 10.51 10.14 10.51 2,706 +0.15(+1.45%)
Aug 26, 2005 10.60 10.60 10.29 10.36 6,792 -0.29(-2.68%)
Aug 25, 2005 10.47 10.67 10.47 10.65 3,534 -0.04(-0.35%)
Aug 24, 2005 10.62 10.77 10.62 10.69 4,920 +0.26(+2.53%)
Aug 23, 2005 10.60 10.63 10.24 10.42 27,757 -0.10(-0.93%)
Aug 22, 2005 10.42 10.52 9.942 10.52 16,511 -0.01(-0.07%)
Aug 19, 2005 10.54 10.72 10.45 10.53 9,823 -0.08(-0.71%)
Aug 18, 2005 10.62 10.89 10.53 10.60 40,203 -0.15(-1.40%)
Aug 17, 2005 10.69 11.14 10.68 10.75 31,134 +0.11(+1.06%)
Aug 16, 2005 10.38 10.64 10.35 10.64 19,454 +0.28(+2.69%)
Aug 15, 2005 10.63 10.63 10.26 10.36 16,663 -0.19(-1.78%)
Aug 12, 2005 10.53 10.60 10.44 10.55 11,178 -0.05(-0.50%)
Aug 11, 2005 10.35 10.60 10.35 10.60 4,468 +0.12(+1.15%)
Aug 10, 2005 10.12 10.48 10.12 10.48 13,107 +0.46(+4.58%)
Aug 09, 2005 10.30 10.30 10.00 10.02 13,433 -0.14(-1.41%)
Aug 08, 2005 10.19 10.19 9.824 10.17 9,908 +0.09(+0.90%)
Aug 05, 2005 10.37 10.37 9.972 10.08 18,261 -0.15(-1.47%)
Aug 04, 2005 10.20 10.29 10.20 10.23 3,723 +0.02(+0.15%)
Aug 03, 2005 10.26 10.36 10.16 10.21 10,854 -0.11(-1.02%)
Aug 02, 2005 10.25 10.54 10.11 10.32 37,467 +0.00(+0.00%)
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.