Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beasley Broadcast Group (NQ: BBGI )

0.7432 +0.0432 (+6.17%)
Streaming Delayed Price Updated: 10:24 AM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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.