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 31, 2006 9.223 9.377 9.108 9.300 8,556 +0.00(+0.00%)
Mar 30, 2006 8.993 9.323 8.993 9.300 5,124 +0.24(+2.62%)
Mar 29, 2006 8.595 9.200 8.579 9.062 22,598 +0.48(+5.54%)
Mar 28, 2006 8.403 8.641 8.403 8.587 7,578 +0.22(+2.66%)
Mar 27, 2006 8.096 8.365 8.058 8.365 5,608 +0.41(+5.21%)
Mar 24, 2006 7.920 7.951 7.797 7.951 3,196 +0.08(+1.07%)
Mar 23, 2006 7.905 7.905 7.751 7.866 4,956 +0.02(+0.20%)
Mar 22, 2006 7.966 7.966 7.851 7.851 6,260 -0.21(-2.57%)
Mar 21, 2006 8.066 8.158 7.981 8.058 10,663 -0.08(-1.04%)
Mar 20, 2006 8.020 8.181 7.836 8.142 9,779 +0.06(+0.76%)
Mar 17, 2006 8.165 8.188 7.905 8.081 77,161 +0.01(+0.10%)
Mar 16, 2006 8.058 8.089 7.989 8.073 12,851 +0.10(+1.25%)
Mar 15, 2006 8.533 8.587 7.974 7.974 34,831 -0.48(-5.71%)
Mar 14, 2006 8.480 8.572 8.227 8.457 11,073 +0.02(+0.27%)
Mar 13, 2006 8.311 8.472 8.280 8.434 10,017 +0.21(+2.61%)
Mar 10, 2006 8.135 8.219 8.089 8.219 6,431 +0.04(+0.47%)
Mar 09, 2006 8.181 8.549 8.165 8.181 26,054 +0.11(+1.33%)
Mar 08, 2006 8.204 8.602 8.073 8.073 8,625 -0.20(-2.41%)
Mar 07, 2006 8.411 8.441 8.242 8.273 17,716 -0.10(-1.19%)
Mar 06, 2006 9.530 9.530 8.303 8.372 16,975 -1.20(-12.57%)
Mar 03, 2006 9.737 9.768 9.515 9.576 12,353 -0.20(-2.04%)
Mar 02, 2006 10.27 10.27 9.745 9.775 17,533 -0.53(-5.13%)
Mar 01, 2006 10.33 10.46 10.28 10.30 8,318 -0.08(-0.74%)
Feb 28, 2006 10.52 10.51 10.34 10.38 14,679 -0.14(-1.31%)
Feb 27, 2006 10.61 10.87 10.51 10.52 9,012 +0.00(+0.00%)
Feb 24, 2006 10.37 10.58 10.35 10.52 40,074 +0.09(+0.88%)
Feb 23, 2006 10.50 10.59 10.43 10.43 14,021 -0.01(-0.07%)
Feb 22, 2006 10.54 10.76 10.43 10.43 9,719 -0.26(-2.40%)
Feb 21, 2006 10.52 10.79 10.52 10.69 27,810 -0.03(-0.32%)
Feb 17, 2006 10.68 10.73 10.38 10.73 15,311 +0.20(+1.89%)
Feb 16, 2006 10.49 10.68 10.46 10.53 11,869 +0.22(+2.16%)
Feb 15, 2006 10.16 10.36 10.16 10.30 31,196 +0.08(+0.75%)
Feb 14, 2006 10.01 10.28 9.982 10.23 81,816 -0.41(-3.89%)
Feb 13, 2006 10.73 10.80 10.48 10.64 54,415 -0.09(-0.86%)
Feb 10, 2006 10.43 10.73 10.41 10.73 9,441 +0.27(+2.56%)
Feb 09, 2006 10.57 10.61 10.47 10.47 1,642 +0.00(+0.00%)
Feb 08, 2006 10.37 10.47 10.37 10.47 1,352 -0.16(-1.52%)
Feb 07, 2006 10.72 10.73 10.49 10.63 4,418 +0.02(+0.15%)
Feb 06, 2006 10.51 10.65 10.49 10.61 3,984 +0.10(+0.95%)
Feb 03, 2006 10.44 10.65 10.43 10.51 3,636 -0.02(-0.22%)
Feb 02, 2006 10.54 10.57 10.50 10.53 7,035 -0.15(-1.36%)
Feb 01, 2006 10.66 10.68 10.50 10.68 5,412 +0.14(+1.31%)
Jan 31, 2006 10.58 10.58 10.54 10.54 9,893 -0.04(-0.36%)
Jan 30, 2006 10.71 10.71 10.58 10.58 3,436 -0.18(-1.64%)
Jan 27, 2006 10.76 10.79 10.63 10.76 6,427 -0.04(-0.35%)
Jan 26, 2006 10.79 10.83 10.73 10.79 22,377 +0.18(+1.73%)
Jan 25, 2006 10.81 10.81 10.61 10.61 2,895 -0.12(-1.14%)
Jan 24, 2006 10.81 10.87 10.71 10.73 6,102 -0.02(-0.21%)
Jan 23, 2006 10.60 10.76 10.60 10.76 5,515 +0.17(+1.59%)
Jan 20, 2006 10.92 10.92 10.54 10.59 12,375 -0.20(-1.85%)
Jan 19, 2006 10.83 10.83 10.72 10.79 11,080 +0.05(+0.43%)
Jan 18, 2006 10.73 10.79 10.73 10.74 6,741 +0.16(+1.52%)
Jan 17, 2006 10.57 10.58 10.53 10.58 2,810 -0.13(-1.22%)
Jan 13, 2006 10.65 10.71 10.63 10.71 3,782 +0.18(+1.75%)
Jan 12, 2006 10.56 10.59 10.50 10.53 6,130 +0.10(+0.96%)
Jan 11, 2006 10.32 10.51 10.31 10.43 16,869 +0.08(+0.82%)
Jan 10, 2006 10.40 10.47 10.29 10.34 4,519 -0.21(-1.96%)
Jan 09, 2006 10.41 10.76 10.41 10.55 15,364 +0.24(+2.31%)
Jan 06, 2006 10.38 10.42 10.31 10.31 33,960 -0.02(-0.15%)
Jan 05, 2006 10.27 10.34 10.27 10.33 8,878 -0.02(-0.22%)
Jan 04, 2006 10.36 10.46 10.27 10.35 13,311 -0.09(-0.88%)
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.