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 (%)
Jan 31, 2006 10.38 10.38 10.34 10.34 10,086 -0.04(-0.36%)
Jan 30, 2006 10.51 10.51 10.38 10.38 3,503 -0.17(-1.64%)
Jan 27, 2006 10.56 10.58 10.43 10.55 6,553 -0.04(-0.36%)
Jan 26, 2006 10.58 10.63 10.52 10.59 22,814 +0.18(+1.73%)
Jan 25, 2006 10.60 10.60 10.41 10.41 2,952 -0.12(-1.14%)
Jan 24, 2006 10.60 10.66 10.51 10.53 6,222 -0.02(-0.21%)
Jan 23, 2006 10.40 10.55 10.40 10.55 5,623 +0.17(+1.59%)
Jan 20, 2006 10.71 10.71 10.34 10.39 12,616 -0.20(-1.85%)
Jan 19, 2006 10.63 10.63 10.51 10.58 11,296 +0.05(+0.43%)
Jan 18, 2006 10.53 10.59 10.53 10.54 6,873 +0.16(+1.52%)
Jan 17, 2006 10.37 10.38 10.32 10.38 2,865 -0.13(-1.22%)
Jan 13, 2006 10.45 10.51 10.42 10.51 3,856 +0.18(+1.75%)
Jan 12, 2006 10.36 10.39 10.29 10.32 6,249 +0.10(+0.96%)
Jan 11, 2006 10.12 10.31 10.11 10.23 17,199 +0.08(+0.82%)
Jan 10, 2006 10.20 10.27 10.09 10.14 4,607 -0.20(-1.96%)
Jan 09, 2006 10.21 10.55 10.21 10.35 15,664 +0.23(+2.30%)
Jan 06, 2006 10.18 10.22 10.11 10.11 34,623 -0.02(-0.15%)
Jan 05, 2006 10.08 10.14 10.08 10.13 9,051 -0.02(-0.22%)
Jan 04, 2006 10.16 10.26 10.07 10.15 13,571 -0.09(-0.88%)
Jan 03, 2006 10.32 10.33 10.15 10.24 16,225 +0.08(+0.81%)
Dec 30, 2005 10.15 10.28 10.15 10.16 17,015 +0.00(+0.00%)
Dec 29, 2005 10.16 10.20 10.15 10.16 72,466 +0.01(+0.07%)
Dec 28, 2005 10.20 10.26 10.15 10.15 34,973 -0.03(-0.30%)
Dec 27, 2005 10.33 10.33 10.18 10.18 21,143 -0.15(-1.46%)
Dec 23, 2005 10.42 10.42 10.28 10.33 23,404 -0.08(-0.79%)
Dec 22, 2005 10.42 10.42 10.26 10.42 19,223 +0.05(+0.43%)
Dec 21, 2005 10.33 10.43 10.23 10.37 40,046 +0.07(+0.66%)
Dec 20, 2005 10.26 10.32 10.24 10.30 6,059 -0.04(-0.36%)
Dec 19, 2005 10.36 10.36 10.23 10.34 13,779 -0.25(-2.34%)
Dec 16, 2005 10.61 10.61 10.38 10.59 62,572 +0.01(+0.07%)
Dec 15, 2005 10.45 10.60 10.45 10.58 17,608 +0.05(+0.50%)
Dec 14, 2005 10.57 10.68 10.53 10.53 8,289 +0.14(+1.38%)
Dec 13, 2005 10.37 10.54 10.22 10.39 12,978 +0.04(+0.36%)
Dec 12, 2005 10.30 10.35 10.20 10.35 4,019 +0.15(+1.47%)
Dec 09, 2005 10.14 10.29 10.14 10.20 5,860 +0.05(+0.52%)
Dec 08, 2005 10.31 10.34 10.10 10.14 4,914 +0.02(+0.15%)
Dec 07, 2005 10.22 10.23 10.08 10.13 11,930 -0.02(-0.15%)
Dec 06, 2005 10.45 10.45 10.14 10.14 28,987 -0.17(-1.68%)
Dec 05, 2005 10.45 10.45 10.31 10.32 25,434 -0.26(-2.42%)
Dec 02, 2005 10.45 10.65 10.39 10.57 5,465 -0.12(-1.12%)
Dec 01, 2005 10.75 10.81 10.53 10.69 30,163 +0.15(+1.43%)
Nov 30, 2005 10.41 10.54 10.41 10.54 13,086 +0.17(+1.67%)
Nov 29, 2005 10.51 10.54 10.36 10.37 4,241 +0.02(+0.22%)
Nov 28, 2005 10.55 10.72 10.35 10.35 5,026 -0.29(-2.76%)
Nov 25, 2005 10.68 10.68 10.64 10.64 5,452 +0.00(+0.00%)
Nov 23, 2005 10.53 10.67 10.53 10.64 3,735 -0.05(-0.49%)
Nov 22, 2005 10.67 10.69 10.43 10.69 5,627 +0.02(+0.21%)
Nov 21, 2005 10.66 10.81 10.59 10.67 8,676 -0.02(-0.21%)
Nov 18, 2005 10.15 10.77 10.15 10.69 8,695 +0.56(+5.57%)
Nov 17, 2005 9.806 10.24 9.648 10.13 13,256 +0.43(+4.42%)
Nov 16, 2005 10.02 10.18 9.648 9.701 11,202 -0.48(-4.73%)
Nov 15, 2005 10.04 10.31 10.04 10.18 8,289 +0.06(+0.59%)
Nov 14, 2005 10.54 10.54 10.08 10.12 7,545 -0.42(-3.99%)
Nov 11, 2005 10.18 10.69 10.18 10.54 6,341 +0.22(+2.11%)
Nov 10, 2005 10.51 10.54 10.13 10.32 9,147 -0.23(-2.21%)
Nov 09, 2005 10.71 10.78 10.56 10.56 5,307 -0.05(-0.43%)
Nov 08, 2005 10.64 10.74 10.60 10.60 5,691 -0.08(-0.77%)
Nov 07, 2005 10.72 10.77 10.63 10.69 9,518 +0.12(+1.14%)
Nov 04, 2005 10.77 11.18 10.57 10.57 7,277 -0.47(-4.29%)
Nov 03, 2005 11.12 11.24 10.90 11.04 22,243 +0.07(+0.62%)
Nov 02, 2005 10.90 11.14 10.85 10.97 14,897 +0.07(+0.62%)
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.