Beasley Broadcast Group (NQ: BBGI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	2.890	2.900	2.830	2.890	28,104	+0.00(+0.00%)
Jun 29, 2021	2.860	2.900	2.790	2.890	36,306	+0.02(+0.70%)
Jun 28, 2021	2.920	2.970	2.840	2.870	32,202	-0.05(-1.71%)
Jun 25, 2021	2.960	2.970	2.910	2.920	38,310	-0.01(-0.34%)
Jun 24, 2021	2.870	2.990	2.840	2.930	162,124	+0.08(+2.81%)
Jun 23, 2021	2.810	2.900	2.800	2.850	37,187	+0.03(+1.06%)
Jun 22, 2021	2.750	2.850	2.680	2.820	52,757	+0.05(+1.81%)
Jun 21, 2021	2.700	2.790	2.590	2.770	63,499	+0.05(+1.84%)
Jun 18, 2021	2.690	2.739	2.600	2.720	92,607	+0.01(+0.37%)
Jun 17, 2021	2.780	2.850	2.670	2.710	55,382	-0.06(-2.17%)
Jun 16, 2021	2.910	2.910	2.750	2.770	83,026	-0.11(-3.82%)
Jun 15, 2021	3.020	3.058	2.860	2.880	90,074	-0.12(-4.00%)
Jun 14, 2021	2.900	3.080	2.880	3.000	345,447	+0.07(+2.39%)
Jun 11, 2021	2.950	3.100	2.850	2.930	829,302	+0.01(+0.34%)
Jun 10, 2021	2.940	2.940	2.810	2.920	49,727	+0.02(+0.69%)
Jun 09, 2021	2.940	2.960	2.870	2.900	55,200	+0.01(+0.35%)
Jun 08, 2021	3.050	3.050	2.852	2.890	170,435	-0.15(-4.93%)
Jun 07, 2021	2.890	3.200	2.889	3.040	277,906	+0.15(+5.19%)
Jun 04, 2021	2.870	2.925	2.790	2.890	165,654	+0.04(+1.40%)
Jun 03, 2021	2.820	2.850	2.770	2.850	19,389	+0.02(+0.71%)
Jun 02, 2021	2.810	2.860	2.771	2.830	78,547	+0.00(+0.00%)
Jun 01, 2021	2.770	2.830	2.716	2.830	45,549	+0.07(+2.54%)
May 28, 2021	2.710	2.770	2.710	2.760	19,937	+0.03(+1.10%)
May 27, 2021	2.700	2.770	2.675	2.730	26,820	-0.01(-0.36%)
May 26, 2021	2.750	2.800	2.730	2.740	21,747	+0.02(+0.74%)
May 25, 2021	2.730	2.790	2.710	2.720	79,893	+0.00(+0.00%)
May 24, 2021	2.730	2.730	2.650	2.720	58,182	+0.02(+0.74%)
May 21, 2021	2.760	2.990	2.670	2.700	240,858	-0.04(-1.46%)
May 20, 2021	2.710	2.830	2.680	2.740	143,780	+0.03(+1.11%)
May 19, 2021	2.650	2.710	2.572	2.710	56,399	+0.02(+0.74%)
May 18, 2021	2.690	2.752	2.630	2.690	45,006	-0.01(-0.37%)
May 17, 2021	2.620	2.740	2.570	2.700	97,217	+0.14(+5.47%)
May 14, 2021	2.580	2.680	2.540	2.560	37,781	+0.03(+1.19%)
May 13, 2021	2.580	2.660	2.530	2.530	43,422	-0.04(-1.56%)
May 12, 2021	2.620	2.700	2.530	2.570	146,423	-0.06(-2.28%)
May 11, 2021	2.660	2.670	2.576	2.630	136,240	-0.07(-2.59%)
May 10, 2021	2.730	2.730	2.540	2.700	113,243	-0.01(-0.37%)
May 07, 2021	2.450	2.750	2.450	2.710	298,504	+0.21(+8.40%)
May 06, 2021	2.450	2.560	2.370	2.500	114,759	+0.03(+1.21%)
May 05, 2021	2.370	2.530	2.370	2.470	36,640	+0.08(+3.35%)
May 04, 2021	2.740	2.740	2.320	2.390	244,029	-0.43(-15.25%)
May 03, 2021	2.800	2.900	2.800	2.820	119,052	+0.01(+0.36%)
Apr 30, 2021	2.740	2.840	2.710	2.810	67,000	-0.07(-2.43%)
Apr 29, 2021	2.890	2.900	2.750	2.880	88,431	+0.08(+2.86%)
Apr 28, 2021	2.850	2.880	2.800	2.800	30,343	-0.04(-1.41%)
Apr 27, 2021	2.860	2.870	2.770	2.840	41,758	-0.02(-0.70%)
Apr 26, 2021	2.740	2.880	2.730	2.860	50,019	+0.08(+2.88%)
Apr 23, 2021	2.710	2.820	2.680	2.780	37,800	+0.05(+1.83%)
Apr 22, 2021	2.750	2.785	2.670	2.730	70,744	-0.01(-0.36%)
Apr 21, 2021	2.720	2.765	2.650	2.740	52,151	+0.03(+1.11%)
Apr 20, 2021	2.800	2.800	2.680	2.710	38,240	-0.07(-2.52%)
Apr 19, 2021	2.760	2.819	2.650	2.780	62,425	-0.02(-0.71%)
Apr 16, 2021	2.800	2.810	2.650	2.800	93,800	+0.02(+0.72%)
Apr 15, 2021	2.860	2.860	2.710	2.780	104,461	-0.04(-1.42%)
Apr 14, 2021	2.810	2.890	2.760	2.820	67,956	+0.05(+1.81%)
Apr 13, 2021	2.880	2.889	2.770	2.770	72,243	-0.13(-4.48%)
Apr 12, 2021	3.000	3.040	2.850	2.900	226,388	-0.07(-2.36%)
Apr 09, 2021	2.970	2.980	2.850	2.970	176,600	+0.03(+1.02%)
Apr 08, 2021	2.870	2.940	2.800	2.940	126,217	+0.05(+1.73%)
Apr 07, 2021	2.830	2.920	2.760	2.890	79,414	+0.04(+1.40%)
Apr 06, 2021	2.920	2.980	2.800	2.850	49,435	-0.11(-3.72%)
Apr 05, 2021	2.970	2.980	2.860	2.960	199,616	+0.07(+2.42%)