Beasley Broadcast Group (NQ: BBGI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	2.480	2.590	2.480	2.530	38,801	-0.04(-1.56%)
Aug 30, 2021	2.650	2.690	2.570	2.570	33,823	-0.04(-1.53%)
Aug 27, 2021	2.580	2.650	2.560	2.610	52,527	+0.04(+1.56%)
Aug 26, 2021	2.510	2.640	2.510	2.570	31,292	+0.01(+0.39%)
Aug 25, 2021	2.550	2.650	2.530	2.560	9,148	-0.02(-0.78%)
Aug 24, 2021	2.540	2.614	2.510	2.580	13,752	+0.02(+0.78%)
Aug 23, 2021	2.580	2.625	2.480	2.560	37,972	+0.04(+1.59%)
Aug 20, 2021	2.495	2.531	2.460	2.520	2,617	+0.00(+0.00%)
Aug 19, 2021	2.560	2.629	2.450	2.520	33,939	-0.06(-2.33%)
Aug 18, 2021	2.590	2.635	2.560	2.580	29,562	-0.04(-1.53%)
Aug 17, 2021	2.740	2.750	2.560	2.620	81,529	-0.18(-6.43%)
Aug 16, 2021	2.729	2.810	2.723	2.800	48,733	+0.03(+1.08%)
Aug 13, 2021	2.650	2.805	2.614	2.770	92,860	+0.15(+5.73%)
Aug 12, 2021	2.660	2.690	2.620	2.620	13,736	-0.07(-2.60%)
Aug 11, 2021	2.740	2.740	2.640	2.690	22,023	-0.03(-1.10%)
Aug 10, 2021	2.740	2.760	2.680	2.720	87,221	+0.01(+0.37%)
Aug 09, 2021	2.680	2.750	2.630	2.710	39,751	+0.06(+2.26%)
Aug 06, 2021	2.500	2.675	2.500	2.650	56,353	+0.17(+6.85%)
Aug 05, 2021	2.350	2.520	2.260	2.480	158,360	+0.04(+1.64%)
Aug 04, 2021	2.490	2.490	2.310	2.440	123,710	-0.05(-2.01%)
Aug 03, 2021	2.670	2.670	2.460	2.490	134,782	-0.16(-6.04%)
Aug 02, 2021	2.650	2.700	2.580	2.650	53,402	-0.01(-0.38%)
Jul 30, 2021	2.590	2.716	2.570	2.660	43,915	+0.05(+1.92%)
Jul 29, 2021	2.597	2.720	2.560	2.610	201,715	+0.06(+2.35%)
Jul 28, 2021	2.500	2.580	2.450	2.550	56,372	+0.04(+1.59%)
Jul 27, 2021	2.600	2.600	2.465	2.510	54,429	-0.10(-3.83%)
Jul 26, 2021	2.600	2.632	2.540	2.610	48,645	+0.02(+0.77%)
Jul 23, 2021	2.620	2.632	2.530	2.590	36,591	+0.03(+1.17%)
Jul 22, 2021	2.650	2.660	2.530	2.560	48,475	-0.07(-2.66%)
Jul 21, 2021	2.560	2.683	2.560	2.630	54,575	+0.08(+3.14%)
Jul 20, 2021	2.520	2.610	2.440	2.550	52,618	+0.03(+1.19%)
Jul 19, 2021	2.530	2.550	2.410	2.520	194,958	-0.07(-2.70%)
Jul 16, 2021	2.790	2.810	2.590	2.590	155,343	-0.18(-6.50%)
Jul 15, 2021	2.790	2.824	2.720	2.770	112,221	-0.01(-0.36%)
Jul 14, 2021	2.910	3.020	2.721	2.780	394,244	-0.14(-4.79%)
Jul 13, 2021	2.960	3.170	2.900	2.920	686,529	-0.33(-10.15%)
Jul 12, 2021	2.810	3.390	2.810	3.250	3,035,761	+0.41(+14.44%)
Jul 09, 2021	2.810	2.850	2.780	2.840	34,581	+0.03(+1.07%)
Jul 08, 2021	2.830	2.853	2.760	2.810	157,803	-0.02(-0.71%)
Jul 07, 2021	3.010	3.010	2.800	2.830	33,465	-0.07(-2.41%)
Jul 06, 2021	3.020	3.064	2.868	2.900	64,173	-0.05(-1.69%)
Jul 02, 2021	3.100	3.100	2.880	2.950	118,310	-0.11(-3.59%)
Jul 01, 2021	2.870	3.380	2.849	3.060	824,723	+0.17(+5.88%)
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%)