Skip to main content

Beasley Broadcast Group (NQ: BBGI )

0.7800 -0.0595 (-7.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 4.577 4.623 4.493 4.608 12,325 +0.24(+5.44%)
May 30, 2012 4.332 4.554 4.301 4.370 2,492 -0.02(-0.35%)
May 29, 2012 4.485 4.485 4.309 4.385 913 -0.03(-0.69%)
May 25, 2012 4.385 4.523 4.255 4.416 1,279 +0.00(+0.00%)
May 24, 2012 4.286 4.416 4.286 4.416 1,302 +0.08(+1.77%)
May 23, 2012 4.339 4.408 4.263 4.339 2,689 -0.12(-2.75%)
May 22, 2012 4.439 4.500 4.263 4.462 1,990 +0.02(+0.52%)
May 21, 2012 4.278 4.562 4.209 4.439 2,432 +0.11(+2.66%)
May 18, 2012 4.194 4.447 4.186 4.324 9,912 -0.02(-0.53%)
May 17, 2012 4.202 4.385 4.202 4.347 7,531 -0.04(-0.87%)
May 16, 2012 4.224 4.600 4.224 4.385 10,605 +0.04(+0.88%)
May 15, 2012 4.385 4.577 4.201 4.347 10,463 -0.08(-1.73%)
May 14, 2012 4.554 4.600 4.178 4.424 19,551 -0.18(-3.83%)
May 11, 2012 4.592 4.600 4.324 4.600 8,431 +0.02(+0.50%)
May 10, 2012 4.600 4.619 4.270 4.577 20,974 +0.01(+0.17%)
May 09, 2012 4.562 4.640 4.562 4.569 35,683 -0.02(-0.50%)
May 08, 2012 4.600 4.600 4.416 4.592 13,869 -0.01(-0.17%)
May 07, 2012 4.270 4.692 4.270 4.600 32,728 +0.33(+7.72%)
May 04, 2012 4.454 4.500 4.270 4.270 5,608 -0.28(-6.23%)
May 03, 2012 4.209 4.577 4.132 4.554 13,238 +0.41(+10.00%)
May 02, 2012 3.918 4.278 3.918 4.140 2,478 +0.11(+2.86%)
May 01, 2012 3.918 4.240 3.918 4.025 1,173 +0.12(+2.94%)
Apr 30, 2012 3.741 3.910 3.741 3.910 9,046 +0.33(+9.21%)
Apr 27, 2012 3.603 3.603 3.580 3.580 3,082 +0.15(+4.47%)
Apr 26, 2012 3.488 3.511 3.312 3.427 15,200 -0.10(-2.83%)
Apr 25, 2012 3.573 3.718 3.527 3.527 7,394 +0.01(+0.22%)
Apr 24, 2012 3.488 3.519 3.488 3.519 652 +0.03(+0.88%)
Apr 23, 2012 3.488 3.536 3.450 3.488 10,776 +0.04(+1.11%)
Apr 19, 2012 3.450 3.450 3.450 3.450 2,608 -0.00(-0.00%)
Apr 18, 2012 3.488 3.488 3.427 3.450 13,335 -0.13(-3.53%)
Apr 17, 2012 3.373 3.642 3.373 3.577 26,967 +0.20(+6.02%)
Apr 16, 2012 3.327 3.373 3.327 3.373 1,434 +0.28(+8.91%)
Apr 13, 2012 3.189 3.189 3.059 3.097 717 -0.08(-2.42%)
Apr 12, 2012 3.251 3.261 3.174 3.174 2,437 -0.05(-1.43%)
Apr 10, 2012 3.220 3.220 3.220 3.220 652 -0.04(-1.18%)
Apr 09, 2012 3.266 3.276 3.258 3.258 4,729 -0.11(-3.19%)
Apr 05, 2012 3.220 3.435 3.205 3.366 5,326 +0.08(+2.57%)
Apr 04, 2012 3.312 3.373 3.220 3.281 9,145 -0.15(-4.46%)
Apr 03, 2012 3.419 3.442 3.350 3.435 12,403 +0.00(+0.00%)
Apr 02, 2012 3.297 3.442 3.297 3.435 2,540 +0.14(+4.13%)
Mar 30, 2012 3.090 3.299 2.975 3.299 17,287 +0.12(+3.67%)
Mar 29, 2012 3.051 3.182 3.021 3.182 2,454 +0.20(+6.68%)
Mar 28, 2012 3.235 3.235 2.982 2.982 7,956 -0.32(-9.75%)
Mar 26, 2012 3.304 3.304 3.304 3.304 782 -0.06(-1.82%)
Mar 23, 2012 3.036 3.435 3.036 3.366 6,239 +0.35(+11.70%)
Mar 22, 2012 3.151 3.159 3.013 3.013 6,260 -0.16(-5.07%)
Mar 21, 2012 3.289 3.289 3.174 3.174 906 +0.09(+2.99%)
Mar 20, 2012 3.220 3.427 3.082 3.082 4,695 -0.14(-4.29%)
Mar 19, 2012 3.051 3.465 3.051 3.220 22,084 +0.15(+5.00%)
Mar 16, 2012 2.952 3.067 2.952 3.067 2,217 +0.09(+3.09%)
Mar 15, 2012 2.890 2.975 2.775 2.975 3,521 +0.12(+4.02%)
Mar 14, 2012 2.768 2.975 2.760 2.860 24,421 +0.08(+2.75%)
Mar 13, 2012 2.714 2.821 2.714 2.783 3,912 +0.09(+3.42%)
Mar 12, 2012 2.691 2.691 2.691 2.691 782 -0.19(-6.65%)
Mar 09, 2012 2.821 2.944 2.821 2.883 1,173 +0.04(+1.35%)
Mar 06, 2012 2.798 2.844 2.844 2.844 2,086 +0.05(+1.64%)
Mar 05, 2012 2.883 2.967 2.798 2.798 1,812 -0.11(-3.95%)
Mar 02, 2012 2.967 2.967 2.913 2.913 926 -0.05(-1.81%)
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.