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

Beasley Broadcast Group, Inc. - Class A Common Stock (NQ:BBGI)

5.530 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2025 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 (%)
Apr 02, 2025 5.635 5.640 5.454 5.530 4,603 -0.20(-3.49%)
Apr 01, 2025 5.550 5.730 5.510 5.730 6,397 +0.18(+3.24%)
Mar 31, 2025 5.750 5.750 5.510 5.550 5,457 -0.32(-5.45%)
Mar 28, 2025 5.950 5.955 5.751 5.870 2,986 +0.01(+0.17%)
Mar 27, 2025 5.761 5.880 5.761 5.860 3,537 -0.14(-2.33%)
Mar 26, 2025 5.770 6.070 5.770 6.000 5,388 +0.15(+2.56%)
Mar 25, 2025 5.900 6.015 5.780 5.850 6,685 -0.04(-0.68%)
Mar 24, 2025 5.810 5.935 5.780 5.890 2,840 +0.08(+1.38%)
Mar 21, 2025 6.050 6.050 5.810 5.810 1,292 -0.28(-4.60%)
Mar 20, 2025 5.900 6.090 5.780 6.090 6,532 +0.19(+3.29%)
Mar 19, 2025 5.810 6.070 5.788 5.896 10,111 +0.09(+1.48%)
Mar 18, 2025 5.860 6.006 5.760 5.810 3,625 -0.09(-1.53%)
Mar 17, 2025 5.820 6.375 5.820 5.900 4,167 +0.09(+1.55%)
Mar 14, 2025 5.760 6.340 5.760 5.810 12,034 -0.19(-3.12%)
Mar 13, 2025 6.101 6.101 5.997 5.997 2,542 +0.04(+0.62%)
Mar 12, 2025 6.310 6.438 5.960 5.960 6,486 -0.62(-9.42%)
Mar 11, 2025 6.400 6.580 6.180 6.580 3,915 +0.23(+3.62%)
Mar 10, 2025 6.310 6.884 6.300 6.350 6,076 +0.05(+0.79%)
Mar 07, 2025 6.500 7.150 6.227 6.300 5,400 -0.21(-3.23%)
Mar 06, 2025 6.900 6.900 6.500 6.510 3,457 +0.01(+0.15%)
Mar 05, 2025 6.700 6.900 6.210 6.500 4,221 -0.46(-6.61%)
Mar 04, 2025 7.680 7.680 6.750 6.960 8,739 -0.72(-9.38%)
Mar 03, 2025 7.789 7.789 7.100 7.680 5,053 -0.02(-0.26%)
Feb 28, 2025 7.975 7.975 7.250 7.700 10,948 -0.35(-4.35%)
Feb 27, 2025 8.050 8.050 8.050 8.050 1,458 +0.11(+1.39%)
Feb 26, 2025 7.940 7.940 7.940 7.940 828 -0.33(-3.98%)
Feb 25, 2025 8.269 8.269 8.269 8.269 1,280 +0.12(+1.46%)
Feb 24, 2025 7.858 8.165 7.825 8.150 3,163 +0.34(+4.35%)
Feb 21, 2025 7.900 7.900 7.810 7.810 545 -0.08(-1.01%)
Feb 20, 2025 7.840 8.000 7.810 7.890 883 -0.01(-0.13%)
Feb 19, 2025 8.000 8.000 7.772 7.900 2,785 -0.20(-2.41%)
Feb 18, 2025 7.868 8.095 7.868 8.095 555 +0.10(+1.19%)
Feb 14, 2025 7.895 8.000 7.895 8.000 932 +0.20(+2.56%)
Feb 13, 2025 7.816 7.979 7.800 7.800 1,360 -0.15(-1.89%)
Feb 11, 2025 7.950 282 +0.11(+1.40%)
Feb 10, 2025 7.980 7.980 7.840 7.840 1,167 +0.08(+1.03%)
Feb 07, 2025 7.710 7.760 7.710 7.760 2,176 -0.02(-0.26%)
Feb 06, 2025 8.140 8.460 7.780 7.780 3,609 -0.11(-1.39%)
Feb 05, 2025 8.130 8.470 7.890 7.890 1,365 +0.05(+0.60%)
Feb 04, 2025 7.794 8.100 7.794 7.843 5,714 -0.28(-3.41%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.