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, 2020 1.860 1.940 1.850 1.860 17,374 -0.08(-4.12%)
Mar 30, 2020 1.960 2.050 1.850 1.940 38,051 +0.03(+1.84%)
Mar 27, 2020 1.939 1.939 1.647 1.905 57,059 -0.03(-1.76%)
Mar 26, 2020 1.842 2.037 1.773 1.939 44,994 +0.19(+10.56%)
Mar 25, 2020 1.851 1.881 1.559 1.754 85,795 +0.19(+12.50%)
Mar 24, 2020 1.413 1.627 1.364 1.559 163,275 +0.22(+16.79%)
Mar 23, 2020 1.569 1.569 1.316 1.335 110,682 -0.15(-9.87%)
Mar 20, 2020 2.270 2.397 1.247 1.481 320,804 -0.72(-32.74%)
Mar 19, 2020 2.095 2.270 1.986 2.202 170,560 +0.10(+4.63%)
Mar 18, 2020 2.534 2.534 1.998 2.105 55,366 -0.42(-16.60%)
Mar 17, 2020 2.514 2.621 2.465 2.524 31,090 +0.06(+2.37%)
Mar 16, 2020 2.417 2.504 2.183 2.465 42,858 +0.03(+1.20%)
Mar 13, 2020 2.504 2.524 2.436 2.436 34,276 +0.00(+0.00%)
Mar 12, 2020 2.699 2.923 2.387 2.436 64,702 -0.52(-17.49%)
Mar 11, 2020 3.021 3.021 2.923 2.953 14,509 -0.08(-2.57%)
Mar 10, 2020 3.108 3.108 2.972 3.030 23,304 -0.04(-1.27%)
Mar 09, 2020 3.099 3.118 3.021 3.069 27,862 -0.09(-2.78%)
Mar 06, 2020 3.537 3.537 3.128 3.157 161,428 -0.39(-10.99%)
Mar 05, 2020 3.225 3.547 3.108 3.547 38,465 +0.30(+9.31%)
Mar 04, 2020 3.128 3.255 3.089 3.245 25,940 +0.02(+0.60%)
Mar 03, 2020 3.094 3.225 3.094 3.225 13,885 +0.16(+5.08%)
Mar 02, 2020 3.069 3.166 3.050 3.069 49,330 +0.04(+1.29%)
Feb 28, 2020 3.030 3.118 2.923 3.030 71,324 -0.08(-2.66%)
Feb 27, 2020 3.167 3.186 3.030 3.113 23,868 -0.09(-2.89%)
Feb 26, 2020 3.362 3.394 3.138 3.206 39,850 -0.17(-4.91%)
Feb 25, 2020 3.479 3.508 3.362 3.372 32,762 +0.04(+1.17%)
Feb 24, 2020 3.742 3.771 3.333 3.333 76,796 -0.45(-11.86%)
Feb 21, 2020 3.771 3.829 3.771 3.781 6,670 +0.00(+0.00%)
Feb 20, 2020 3.729 3.868 3.729 3.781 22,132 +0.04(+1.04%)
Feb 19, 2020 3.859 3.859 3.713 3.742 37,225 -0.01(-0.34%)
Feb 18, 2020 3.888 3.898 3.752 3.755 43,489 -0.14(-3.67%)
Feb 14, 2020 3.937 3.937 3.820 3.898 33,250 -0.04(-0.99%)
Feb 13, 2020 3.849 3.946 3.849 3.937 38,084 +0.10(+2.54%)
Feb 12, 2020 3.878 3.878 3.761 3.839 22,945 +0.00(+0.00%)
Feb 11, 2020 3.898 3.898 3.761 3.839 27,418 +0.04(+1.03%)
Feb 10, 2020 3.849 3.985 3.761 3.800 38,992 +0.00(+0.00%)
Feb 07, 2020 3.761 3.871 3.761 3.800 27,195 +0.04(+1.04%)
Feb 06, 2020 3.907 3.937 3.722 3.761 19,071 -0.08(-2.03%)
Feb 05, 2020 3.810 3.878 3.771 3.839 26,979 +0.06(+1.47%)
Feb 04, 2020 3.995 4.044 3.742 3.784 58,203 -0.13(-3.41%)
Feb 03, 2020 3.752 3.966 3.644 3.917 77,330 +0.21(+5.79%)
Jan 31, 2020 3.703 3.703 3.615 3.703 27,400 -0.03(-0.91%)
Jan 30, 2020 3.791 3.791 3.644 3.737 31,699 -0.04(-1.16%)
Jan 29, 2020 3.674 3.878 3.674 3.781 52,246 +0.16(+4.30%)
Jan 28, 2020 3.449 3.635 3.430 3.625 48,832 +0.18(+5.08%)
Jan 27, 2020 3.566 3.566 3.410 3.449 30,889 -0.11(-3.01%)
Jan 24, 2020 3.576 3.576 3.430 3.557 31,095 +0.01(+0.27%)
Jan 23, 2020 3.683 3.752 3.522 3.547 46,881 -0.11(-2.93%)
Jan 22, 2020 3.401 3.742 3.381 3.654 131,797 +0.31(+9.33%)
Jan 21, 2020 3.264 3.391 3.225 3.342 33,666 +0.07(+2.08%)
Jan 17, 2020 3.225 3.284 3.206 3.274 8,723 +0.05(+1.51%)
Jan 16, 2020 3.255 3.294 3.216 3.225 20,938 +0.01(+0.30%)
Jan 15, 2020 3.177 3.225 3.167 3.216 29,550 +0.03(+0.92%)
Jan 14, 2020 3.138 3.186 3.108 3.186 18,565 +0.09(+2.83%)
Jan 13, 2020 3.118 3.138 3.079 3.099 18,211 +0.02(+0.63%)
Jan 10, 2020 3.128 3.208 3.069 3.079 20,935 -0.04(-1.25%)
Jan 09, 2020 3.196 3.313 3.118 3.118 42,872 -0.11(-3.32%)
Jan 08, 2020 3.235 3.362 3.177 3.225 33,422 +0.01(+0.30%)
Jan 07, 2020 3.118 3.216 3.079 3.216 38,370 +0.16(+5.10%)
Jan 06, 2020 3.069 3.100 3.021 3.060 15,291 +0.01(+0.32%)
Jan 03, 2020 3.069 3.118 3.040 3.050 26,887 -0.01(-0.32%)
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.