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

Beasley Broadcast Group (NQ: BBGI )

0.6890 -0.0010 (-0.14%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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, 2022 1.809 1.820 1.752 1.760 4,352 -0.02(-1.12%)
Mar 30, 2022 1.800 1.810 1.690 1.780 73,329 +0.00(+0.00%)
Mar 29, 2022 1.800 1.810 1.780 1.780 14,854 -0.03(-1.66%)
Mar 28, 2022 1.843 1.847 1.790 1.810 17,883 -0.01(-0.55%)
Mar 25, 2022 1.780 1.840 1.770 1.820 32,930 +0.04(+2.25%)
Mar 24, 2022 1.758 1.810 1.758 1.780 22,939 +0.02(+1.14%)
Mar 23, 2022 1.753 1.790 1.753 1.760 14,789 -0.01(-0.56%)
Mar 22, 2022 1.790 1.810 1.760 1.770 13,829 +0.00(+0.00%)
Mar 21, 2022 1.720 1.800 1.720 1.770 55,105 +0.03(+1.72%)
Mar 18, 2022 1.710 1.770 1.710 1.740 35,720 -0.01(-0.57%)
Mar 17, 2022 1.690 1.780 1.688 1.750 10,345 +0.05(+2.94%)
Mar 16, 2022 1.720 1.755 1.680 1.700 56,505 +0.00(+0.00%)
Mar 15, 2022 1.690 1.718 1.660 1.700 16,601 +0.02(+1.19%)
Mar 14, 2022 1.750 1.750 1.660 1.680 64,020 -0.09(-5.08%)
Mar 11, 2022 1.790 1.810 1.736 1.770 27,309 -0.02(-1.12%)
Mar 10, 2022 1.840 1.840 1.760 1.790 17,209 -0.03(-1.65%)
Mar 09, 2022 1.790 1.870 1.760 1.820 21,371 +0.05(+2.82%)
Mar 08, 2022 1.830 1.830 1.740 1.770 30,343 +0.02(+1.14%)
Mar 07, 2022 1.770 1.878 1.710 1.750 50,465 -0.04(-2.23%)
Mar 04, 2022 1.830 1.830 1.790 1.790 9,219 -0.03(-1.43%)
Mar 03, 2022 1.827 1.850 1.815 1.816 4,198 -0.02(-1.04%)
Mar 02, 2022 1.840 1.870 1.800 1.835 29,660 +0.02(+1.38%)
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.