Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	0.9000	0.9085	0.8600	0.8710	9,394	-0.03(-3.22%)
Feb 28, 2024	0.9088	0.9088	0.8550	0.9000	8,308	+0.03(+3.44%)
Feb 27, 2024	0.9188	0.9188	0.8701	0.8701	1,254	-0.02(-1.93%)
Feb 26, 2024	0.8700	0.9150	0.8700	0.8872	20,300	+0.03(+3.16%)
Feb 23, 2024	0.8551	0.8900	0.8415	0.8600	25,483	+0.01(+0.58%)
Feb 22, 2024	0.8794	0.8987	0.8550	0.8550	7,546	-0.02(-2.77%)
Feb 21, 2024	0.8551	0.8999	0.8550	0.8794	18,897	-0.02(-2.19%)
Feb 20, 2024	0.8300	0.9020	0.8292	0.8991	17,701	+0.05(+5.78%)
Feb 16, 2024	0.8500	0.8800	0.8110	0.8500	15,972	+0.01(+1.06%)
Feb 15, 2024	0.8500	0.8700	0.8100	0.8411	26,945	-0.02(-2.73%)
Feb 14, 2024	0.8100	0.8750	0.8100	0.8647	6,658	-0.02(-2.70%)
Feb 13, 2024	0.8986	0.8988	0.8025	0.8887	22,535	+0.05(+5.48%)
Feb 12, 2024	0.8900	0.9187	0.8425	0.8425	80,742	+0.01(+1.51%)
Feb 09, 2024	0.8800	0.8900	0.8060	0.8300	38,159	+0.00(+0.41%)
Feb 08, 2024	0.8900	0.9200	0.8070	0.8266	58,345	-0.09(-9.66%)
Feb 07, 2024	0.8975	0.9150	0.8975	0.9150	685	+0.01(+1.39%)
Feb 06, 2024	0.9050	0.9300	0.8801	0.9025	6,306	+0.01(+1.40%)
Feb 05, 2024	0.9380	0.9380	0.8900	0.8900	17,075	-0.04(-4.30%)
Feb 02, 2024	0.9100	0.9300	0.9000	0.9300	25,405	+0.02(+2.20%)

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.