Beasley Broadcast Group (NQ: BBGI )

0.6800 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 3.718 3.856 3.718 3.741 10,095 -0.03(-0.81%)
Sep 27, 2012 3.979 4.063 3.718 3.772 11,320 -0.21(-5.38%)
Sep 26, 2012 3.887 4.063 3.887 3.987 4,249 +0.10(+2.56%)
Sep 25, 2012 3.987 3.987 3.856 3.887 8,648 -0.10(-2.50%)
Sep 24, 2012 3.780 4.034 3.780 3.987 4,073 +0.18(+4.84%)
Sep 21, 2012 3.833 4.033 3.795 3.803 62,333 -0.18(-4.62%)
Sep 20, 2012 4.025 4.140 3.956 3.987 6,298 -0.02(-0.38%)
Sep 19, 2012 3.941 4.002 3.902 4.002 4,060 +0.07(+1.75%)
Sep 18, 2012 3.872 4.170 3.841 3.933 8,188 -0.19(-4.65%)
Sep 17, 2012 4.148 4.217 4.040 4.125 25,049 +0.02(+0.56%)
Sep 14, 2012 4.071 4.109 3.941 4.102 11,120 +0.03(+0.75%)
Sep 13, 2012 3.941 4.109 3.872 4.071 5,359 +0.10(+2.51%)
Sep 12, 2012 3.941 4.102 3.657 3.971 5,162 +0.05(+1.17%)
Sep 11, 2012 3.872 4.098 3.818 3.925 6,143 +0.10(+2.61%)
Sep 10, 2012 3.979 4.102 3.826 3.826 7,635 -0.23(-5.67%)
Sep 07, 2012 3.964 4.063 3.703 4.056 20,185 +0.01(+0.19%)
Sep 06, 2012 3.603 4.094 3.603 4.048 12,893 +0.50(+14.04%)
Sep 05, 2012 3.542 3.688 3.511 3.550 6,668 +0.01(+0.22%)
Sep 04, 2012 3.343 3.611 3.343 3.542 3,121 +0.21(+6.21%)
Aug 31, 2012 3.534 3.657 3.327 3.335 5,394 -0.16(-4.61%)
Aug 30, 2012 3.726 3.726 3.496 3.496 2,286 -0.24(-6.37%)
Aug 29, 2012 3.758 3.841 3.465 3.734 7,443 -0.17(-4.32%)
Aug 27, 2012 4.017 4.086 3.757 3.902 5,797 -0.12(-3.05%)
Aug 24, 2012 3.964 4.025 3.948 4.025 4,655 +0.01(+0.19%)
Aug 23, 2012 3.948 4.025 3.948 4.017 3,850 +0.06(+1.55%)
Aug 22, 2012 4.370 4.370 3.956 3.956 6,829 -0.42(-9.63%)
Aug 21, 2012 4.385 4.454 4.362 4.378 9,867 +0.00(+0.00%)
Aug 20, 2012 4.408 4.485 4.361 4.378 7,075 -0.09(-2.06%)
Aug 17, 2012 4.316 4.554 4.316 4.470 9,962 +0.10(+2.28%)
Aug 16, 2012 4.485 4.585 4.171 4.370 12,973 -0.13(-2.90%)
Aug 15, 2012 4.600 4.600 4.002 4.500 14,690 +0.47(+11.60%)
Aug 14, 2012 3.941 4.102 3.879 4.033 16,858 +0.11(+2.94%)
Aug 13, 2012 3.948 3.987 3.910 3.918 13,782 +0.05(+1.39%)
Aug 10, 2012 3.833 3.902 3.833 3.864 1,057 +0.01(+0.20%)
Aug 09, 2012 3.879 3.879 3.826 3.856 3,581 -0.01(-0.20%)
Aug 08, 2012 3.780 3.864 3.757 3.864 2,898 +0.05(+1.20%)
Aug 07, 2012 3.757 3.849 3.749 3.818 8,811 +0.13(+3.53%)
Aug 06, 2012 3.458 3.872 3.458 3.688 6,548 +0.19(+5.48%)
Aug 03, 2012 3.534 3.711 3.419 3.496 4,331 +0.01(+0.22%)
Aug 02, 2012 3.642 3.642 3.473 3.488 4,531 -0.18(-5.01%)
Aug 01, 2012 3.826 3.826 3.672 3.672 13,759 -0.18(-4.58%)
Jul 31, 2012 4.040 4.063 3.841 3.849 5,356 -0.23(-5.64%)
Jul 30, 2012 4.355 4.370 4.079 4.079 10,658 -0.28(-6.34%)
Jul 27, 2012 4.117 4.485 4.117 4.355 6,174 +0.21(+4.99%)
Jul 26, 2012 3.941 4.209 3.941 4.148 1,102 +0.20(+5.05%)
Jul 25, 2012 4.140 4.140 3.948 3.948 4,635 -0.14(-3.38%)
Jul 24, 2012 4.263 4.263 4.040 4.086 4,604 -0.18(-4.31%)
Jul 23, 2012 4.516 4.516 4.255 4.270 5,300 -0.25(-5.43%)
Jul 20, 2012 4.493 4.600 4.493 4.516 5,055 -0.02(-0.51%)
Jul 19, 2012 4.577 4.577 4.523 4.539 3,044 -0.05(-1.00%)
Jul 18, 2012 4.592 4.592 4.454 4.585 3,868 -0.01(-0.17%)
Jul 17, 2012 4.585 4.619 4.531 4.592 2,459 +0.02(+0.50%)
Jul 16, 2012 4.523 4.600 4.523 4.569 13,045 -0.03(-0.67%)
Jul 13, 2012 4.600 4.600 4.585 4.600 6,079 +0.02(+0.50%)
Jul 12, 2012 4.600 4.631 4.485 4.577 22,737 -0.01(-0.17%)
Jul 11, 2012 4.577 4.600 4.520 4.585 5,663 -0.02(-0.33%)
Jul 10, 2012 4.592 4.608 4.569 4.600 10,092 +0.00(+0.00%)
Jul 09, 2012 4.562 4.600 4.546 4.600 1,916 +0.06(+1.35%)
Jul 06, 2012 4.554 4.631 4.523 4.539 2,895 -0.06(-1.33%)
Jul 05, 2012 4.569 4.677 4.454 4.600 17,673 +0.00(+0.00%)
Jul 03, 2012 4.577 4.668 4.339 4.600 9,701 +0.00(+0.00%)
Jul 02, 2012 4.516 4.677 4.301 4.600 24,333 +0.08(+1.87%)
Jun 29, 2012 4.477 4.569 4.286 4.516 17,186 +0.14(+3.15%)
Jun 28, 2012 4.347 4.462 4.293 4.378 5,583 +0.09(+2.15%)
Jun 27, 2012 4.086 4.476 4.086 4.286 12,662 -0.05(-1.06%)
Jun 26, 2012 4.217 4.470 4.209 4.332 17,193 +0.10(+2.36%)
Jun 25, 2012 4.416 4.416 3.971 4.232 22,191 -0.16(-3.67%)
Jun 22, 2012 4.600 4.600 4.263 4.393 618,106 -0.20(-4.34%)
Jun 21, 2012 4.577 4.600 4.355 4.592 30,193 +0.05(+1.01%)
Jun 20, 2012 4.546 4.600 4.385 4.546 12,013 +0.06(+1.37%)
Jun 19, 2012 4.600 4.646 4.347 4.485 27,835 -0.12(-2.66%)
Jun 18, 2012 4.516 4.623 4.454 4.608 24,509 +0.28(+6.56%)
Jun 15, 2012 4.408 4.631 4.171 4.324 15,783 -0.07(-1.57%)
Jun 14, 2012 4.316 4.508 4.132 4.393 14,857 +0.21(+5.14%)
Jun 13, 2012 4.316 4.339 4.071 4.178 5,232 -0.19(-4.39%)
Jun 12, 2012 4.316 4.485 4.224 4.370 7,369 +0.02(+0.53%)
Jun 11, 2012 4.462 4.462 4.255 4.347 9,854 -0.12(-2.58%)
Jun 08, 2012 4.416 4.600 4.332 4.462 27,755 -0.02(-0.51%)
Jun 07, 2012 4.592 4.592 4.355 4.485 6,661 -0.12(-2.50%)
Jun 06, 2012 4.454 4.638 4.408 4.600 7,304 +0.08(+1.87%)
Jun 05, 2012 4.508 4.516 4.508 4.516 1,561 -0.11(-2.32%)
Jun 04, 2012 4.592 4.677 4.493 4.623 21,397 -0.02(-0.33%)
Jun 01, 2012 4.677 4.677 4.592 4.638 12,651 +0.03(+0.67%)
May 31, 2012 4.577 4.623 4.493 4.608 12,325 +0.24(+5.44%)
May 30, 2012 4.332 4.554 4.301 4.370 2,492 -0.02(-0.35%)
May 29, 2012 4.485 4.485 4.309 4.385 913 -0.03(-0.69%)
May 25, 2012 4.385 4.523 4.255 4.416 1,279 +0.00(+0.00%)
May 24, 2012 4.286 4.416 4.286 4.416 1,302 +0.08(+1.77%)
May 23, 2012 4.339 4.408 4.263 4.339 2,689 -0.12(-2.75%)
May 22, 2012 4.439 4.500 4.263 4.462 1,990 +0.02(+0.52%)
May 21, 2012 4.278 4.562 4.209 4.439 2,432 +0.11(+2.66%)
May 18, 2012 4.194 4.447 4.186 4.324 9,912 -0.02(-0.53%)
May 17, 2012 4.202 4.385 4.202 4.347 7,531 -0.04(-0.87%)
May 16, 2012 4.224 4.600 4.224 4.385 10,605 +0.04(+0.88%)
May 15, 2012 4.385 4.577 4.201 4.347 10,463 -0.08(-1.73%)
May 14, 2012 4.554 4.600 4.178 4.424 19,551 -0.18(-3.83%)
May 11, 2012 4.592 4.600 4.324 4.600 8,431 +0.02(+0.50%)
May 10, 2012 4.600 4.619 4.270 4.577 20,974 +0.01(+0.17%)
May 09, 2012 4.562 4.640 4.562 4.569 35,683 -0.02(-0.50%)
May 08, 2012 4.600 4.600 4.416 4.592 13,869 -0.01(-0.17%)
May 07, 2012 4.270 4.692 4.270 4.600 32,728 +0.33(+7.72%)
May 04, 2012 4.454 4.500 4.270 4.270 5,608 -0.28(-6.23%)
May 03, 2012 4.209 4.577 4.132 4.554 13,238 +0.41(+10.00%)
May 02, 2012 3.918 4.278 3.918 4.140 2,478 +0.11(+2.86%)
May 01, 2012 3.918 4.240 3.918 4.025 1,173 +0.12(+2.94%)
Apr 30, 2012 3.741 3.910 3.741 3.910 9,046 +0.33(+9.21%)
Apr 27, 2012 3.603 3.603 3.580 3.580 3,082 +0.15(+4.47%)
Apr 26, 2012 3.488 3.511 3.312 3.427 15,200 -0.10(-2.83%)
Apr 25, 2012 3.573 3.718 3.527 3.527 7,394 +0.01(+0.22%)
Apr 24, 2012 3.488 3.519 3.488 3.519 652 +0.03(+0.88%)
Apr 23, 2012 3.488 3.536 3.450 3.488 10,776 +0.04(+1.11%)
Apr 19, 2012 3.450 3.450 3.450 3.450 2,608 -0.00(-0.00%)
Apr 18, 2012 3.488 3.488 3.427 3.450 13,335 -0.13(-3.53%)
Apr 17, 2012 3.373 3.642 3.373 3.577 26,967 +0.20(+6.02%)
Apr 16, 2012 3.327 3.373 3.327 3.373 1,434 +0.28(+8.91%)
Apr 13, 2012 3.189 3.189 3.059 3.097 717 -0.08(-2.42%)
Apr 12, 2012 3.251 3.261 3.174 3.174 2,437 -0.05(-1.43%)
Apr 10, 2012 3.220 3.220 3.220 3.220 652 -0.04(-1.18%)
Apr 09, 2012 3.266 3.276 3.258 3.258 4,729 -0.11(-3.19%)
Apr 05, 2012 3.220 3.435 3.205 3.366 5,326 +0.08(+2.57%)
Apr 04, 2012 3.312 3.373 3.220 3.281 9,145 -0.15(-4.46%)
Apr 03, 2012 3.419 3.442 3.350 3.435 12,403 +0.00(+0.00%)
Apr 02, 2012 3.297 3.442 3.297 3.435 2,540 +0.14(+4.13%)
Mar 30, 2012 3.090 3.299 2.975 3.299 17,287 +0.12(+3.67%)
Mar 29, 2012 3.051 3.182 3.021 3.182 2,454 +0.20(+6.68%)
Mar 28, 2012 3.235 3.235 2.982 2.982 7,956 -0.32(-9.75%)
Mar 26, 2012 3.304 3.304 3.304 3.304 782 -0.06(-1.82%)
Mar 23, 2012 3.036 3.435 3.036 3.366 6,239 +0.35(+11.70%)
Mar 22, 2012 3.151 3.159 3.013 3.013 6,260 -0.16(-5.07%)
Mar 21, 2012 3.289 3.289 3.174 3.174 906 +0.09(+2.99%)
Mar 20, 2012 3.220 3.427 3.082 3.082 4,695 -0.14(-4.29%)
Mar 19, 2012 3.051 3.465 3.051 3.220 22,084 +0.15(+5.00%)
Mar 16, 2012 2.952 3.067 2.952 3.067 2,217 +0.09(+3.09%)
Mar 15, 2012 2.890 2.975 2.775 2.975 3,521 +0.12(+4.02%)
Mar 14, 2012 2.768 2.975 2.760 2.860 24,421 +0.08(+2.75%)
Mar 13, 2012 2.714 2.821 2.714 2.783 3,912 +0.09(+3.42%)
Mar 12, 2012 2.691 2.691 2.691 2.691 782 -0.19(-6.65%)
Mar 09, 2012 2.821 2.944 2.821 2.883 1,173 +0.04(+1.35%)
Mar 06, 2012 2.798 2.844 2.844 2.844 2,086 +0.05(+1.64%)
Mar 05, 2012 2.883 2.967 2.798 2.798 1,812 -0.11(-3.95%)
Mar 02, 2012 2.967 2.967 2.913 2.913 926 -0.05(-1.81%)
Mar 01, 2012 2.913 2.967 2.913 2.967 2,075 +0.03(+1.04%)
Feb 29, 2012 2.867 3.059 2.867 2.936 2,466 +0.11(+3.79%)
Feb 28, 2012 2.783 2.829 2.783 2.829 1,434 +0.08(+2.79%)
Feb 27, 2012 2.783 3.082 2.752 2.752 4,863 -0.02(-0.55%)
Feb 24, 2012 2.768 2.768 2.706 2.768 3,130 +0.09(+3.44%)
Feb 23, 2012 2.683 2.683 2.609 2.676 5,217 +0.00(+0.00%)
Feb 22, 2012 2.752 2.768 2.668 2.676 11,140 -0.15(-5.16%)
Feb 21, 2012 2.576 2.844 2.568 2.821 5,217 +0.25(+9.85%)
Feb 17, 2012 2.568 2.568 2.562 2.568 7,815 +0.00(+0.00%)
Feb 16, 2012 2.568 2.568 2.568 2.568 5,478 +0.01(+0.26%)
Feb 15, 2012 2.568 2.576 2.562 2.562 3,272 -0.01(-0.26%)
Feb 14, 2012 2.568 2.568 2.568 2.568 3,130 -0.02(-0.89%)
Feb 13, 2012 2.561 2.591 2.488 2.591 9,552 +0.18(+7.30%)
Feb 10, 2012 2.614 2.659 2.415 2.415 15,399 -0.12(-4.55%)
Feb 09, 2012 2.568 2.568 2.507 2.530 7,225 -0.04(-1.49%)
Feb 08, 2012 2.568 2.568 2.492 2.568 4,580 +0.00(+0.00%)
Feb 07, 2012 2.545 2.683 2.522 2.568 2,609 +0.07(+2.76%)
Feb 06, 2012 2.499 2.561 2.499 2.499 3,260 +0.01(+0.31%)
Feb 03, 2012 2.614 2.614 2.492 2.492 2,478 -0.12(-4.41%)
Feb 02, 2012 2.415 2.637 2.415 2.607 7,786 +0.09(+3.66%)
Feb 01, 2012 2.565 2.607 2.338 2.515 3,328 -0.05(-2.09%)
Jan 31, 2012 2.645 2.645 2.568 2.568 391 -0.02(-0.59%)
Jan 30, 2012 2.561 2.584 2.561 2.584 1,956 -0.02(-0.59%)
Jan 26, 2012 2.599 2.599 2.599 2.599 0 +0.26(+11.15%)
Jan 25, 2012 2.338 2.338 2.323 2.338 2,916 +0.01(+0.33%)
Jan 24, 2012 2.315 2.668 2.315 2.331 1,201 +0.02(+0.66%)
Jan 23, 2012 2.599 2.599 2.315 2.315 5,635 -0.20(-7.93%)
Jan 20, 2012 2.584 2.584 2.453 2.515 4,764 +0.02(+0.61%)
Jan 19, 2012 2.538 2.538 2.438 2.499 1,826 +0.08(+3.16%)
Jan 18, 2012 2.484 2.530 2.423 2.423 5,217 -0.13(-5.11%)
Jan 17, 2012 2.729 2.729 2.430 2.553 11,566 -0.06(-2.35%)
Jan 13, 2012 2.622 2.630 2.614 2.614 847 +0.02(+0.89%)
Jan 12, 2012 2.591 2.660 2.591 2.591 1,434 +0.00(+0.00%)
Jan 11, 2012 2.591 2.607 2.469 2.591 2,608 -0.04(-1.46%)
Jan 10, 2012 2.591 2.630 2.591 2.630 1,826 -0.01(-0.29%)
Jan 09, 2012 2.622 2.637 2.613 2.637 521 -0.01(-0.39%)
Jan 06, 2012 2.683 2.683 2.648 2.648 2,167 +0.00(+0.10%)
Jan 05, 2012 2.591 2.683 2.553 2.645 713 +0.12(+4.86%)
Jan 04, 2012 2.530 2.599 2.522 2.522 521 +0.11(+4.44%)
Dec 30, 2011 2.093 2.446 1.970 2.415 16,933 +0.12(+5.00%)
Dec 29, 2011 2.369 2.407 2.300 2.300 3,358 -0.05(-2.28%)
Dec 28, 2011 2.338 2.354 2.300 2.354 1,173 +0.02(+0.66%)
Dec 27, 2011 2.338 2.377 2.338 2.338 1,334 -0.01(-0.33%)
Dec 23, 2011 2.423 2.423 2.346 2.346 3,052 -0.07(-2.86%)
Dec 21, 2011 2.369 2.499 2.354 2.415 10,173 +0.04(+1.61%)
Dec 20, 2011 2.377 2.392 2.338 2.377 3,289 +0.04(+1.64%)
Dec 19, 2011 2.492 2.553 2.300 2.338 10,422 -0.28(-10.82%)
Dec 16, 2011 2.637 2.645 2.607 2.622 31,590 -0.05(-2.01%)
Dec 15, 2011 2.691 2.691 2.576 2.676 2,086 +0.06(+2.35%)
Dec 14, 2011 2.683 2.691 2.614 2.614 755 -0.08(-3.13%)
Dec 13, 2011 2.683 2.867 2.683 2.699 1,043 -0.04(-1.40%)
Dec 12, 2011 2.683 2.737 2.683 2.737 3,525 +0.04(+1.42%)
Dec 07, 2011 2.699 2.699 2.699 2.699 260 -0.02(-0.85%)
Dec 06, 2011 2.798 2.798 2.722 2.722 6,361 -0.07(-2.47%)
Dec 05, 2011 2.913 2.921 2.791 2.791 10,825 +0.03(+1.11%)
Dec 02, 2011 2.814 2.814 2.760 2.760 25,238 -0.12(-4.00%)
Dec 01, 2011 2.906 2.959 2.814 2.875 3,575 -0.07(-2.34%)
Nov 30, 2011 2.837 3.005 2.806 2.944 16,696 -0.03(-1.03%)
Nov 28, 2011 2.975 2.975 2.975 2.975 782 -0.01(-0.26%)
Nov 23, 2011 2.967 2.982 2.982 2.982 1,565 -0.02(-0.77%)
Nov 17, 2011 3.074 3.005 3.005 3.005 913 -0.13(-4.16%)
Nov 15, 2011 3.136 3.136 3.136 3.136 782 +0.00(+0.00%)
Nov 14, 2011 3.097 3.136 3.097 3.136 1,010 +0.04(+1.24%)
Nov 11, 2011 3.097 3.097 3.097 3.097 391 +0.10(+3.32%)
Nov 09, 2011 3.090 2.998 2.998 2.998 913 +0.08(+2.89%)
Nov 08, 2011 2.990 2.990 2.913 2.913 1,043 -0.12(-3.80%)
Nov 07, 2011 3.036 3.067 3.028 3.028 2,086 +0.02(+0.51%)
Nov 04, 2011 3.051 3.051 2.990 3.013 652 +0.02(+0.77%)
Nov 03, 2011 2.990 2.990 2.990 2.990 144 -0.01(-0.26%)
Nov 02, 2011 3.067 3.067 2.929 2.998 2,608 -0.05(-1.76%)
Nov 01, 2011 2.998 3.067 2.998 3.051 1,956 +0.05(+1.53%)
Oct 31, 2011 3.005 3.005 3.005 3.005 130 -0.05(-1.51%)
Oct 28, 2011 3.082 3.082 3.051 3.051 652 -0.05(-1.49%)
Oct 27, 2011 3.067 3.097 3.059 3.097 4,318 +0.10(+3.32%)
Oct 25, 2011 2.913 2.998 2.998 2.998 652 +0.07(+2.36%)
Oct 19, 2011 2.875 2.929 2.929 2.929 391 -0.16(-5.21%)
Oct 18, 2011 2.783 3.105 2.775 3.090 2,492 +0.31(+11.33%)
Oct 17, 2011 2.906 2.936 2.775 2.775 10,499 -0.05(-1.90%)
Oct 14, 2011 3.036 3.036 2.829 2.829 7,288 -0.18(-5.87%)
Oct 12, 2011 2.952 3.005 3.005 3.005 6,130 +0.25(+8.89%)
Oct 11, 2011 2.906 2.998 2.760 2.760 3,782 -0.18(-6.25%)
Oct 10, 2011 3.051 3.059 2.860 2.944 9,004 +0.04(+1.32%)
Oct 07, 2011 2.944 2.944 2.906 2.906 260 -0.04(-1.30%)
Oct 05, 2011 2.913 2.944 2.944 2.944 4,695 +0.06(+2.13%)
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.