Skip to main content

Beasley Broadcast Group (NQ: BBGI )

0.5351 -0.0059 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 10.37 10.85 9.889 10.84 45,744 +0.59(+5.72%)
May 28, 2002 10.30 10.45 10.23 10.26 27,260 -0.01(-0.07%)
May 27, 2002 10.64 10.78 10.26 10.26 8,643 +0.00(+0.00%)
May 24, 2002 10.64 10.78 10.26 10.26 8,643 -0.66(-6.06%)
May 23, 2002 11.09 11.09 10.93 10.93 1,994 -0.04(-0.34%)
May 22, 2002 11.14 11.14 10.64 10.96 11,702 -0.06(-0.55%)
May 21, 2002 11.27 11.51 10.87 11.02 34,441 -0.22(-1.94%)
May 20, 2002 11.58 12.00 11.21 11.24 15,159 +0.11(+0.95%)
May 17, 2002 11.17 11.51 10.90 11.14 46,808 -0.22(-1.92%)
May 16, 2002 10.98 11.41 10.83 11.36 62,499 +0.26(+2.37%)
May 15, 2002 12.03 12.03 11.09 11.09 63,031 -0.83(-7.00%)
May 14, 2002 12.03 12.03 11.92 11.93 23,537 -0.11(-0.88%)
May 13, 2002 11.81 12.11 11.81 12.03 8,111 +0.36(+3.09%)
May 10, 2002 11.81 12.03 11.66 11.67 3,856 +0.45(+4.02%)
May 09, 2002 11.77 11.96 11.22 11.22 5,585 -0.45(-3.87%)
May 08, 2002 11.69 11.73 11.43 11.67 23,537 +0.20(+1.77%)
May 07, 2002 11.09 11.67 11.09 11.47 9,042 +0.11(+0.99%)
May 06, 2002 11.39 11.61 11.36 11.36 5,452 +0.05(+0.47%)
May 03, 2002 11.21 11.60 11.20 11.30 6,515 -0.32(-2.72%)
May 02, 2002 12.07 12.07 10.97 11.62 40,159 -0.44(-3.68%)
May 01, 2002 12.40 12.40 11.86 12.06 23,138 -0.35(-2.79%)
Apr 30, 2002 12.38 12.60 12.38 12.41 27,659 -0.15(-1.20%)
Apr 29, 2002 12.26 12.56 12.26 12.56 12,366 +0.30(+2.45%)
Apr 26, 2002 12.18 12.26 12.18 12.26 8,510 -0.44(-3.44%)
Apr 25, 2002 12.76 12.76 12.43 12.69 5,718 +0.17(+1.38%)
Apr 24, 2002 12.42 12.71 12.42 12.52 5,585 +0.08(+0.66%)
Apr 23, 2002 12.27 12.67 12.18 12.44 6,249 +0.17(+1.41%)
Apr 22, 2002 12.50 12.50 12.27 12.27 9,308 -0.18(-1.45%)
Apr 19, 2002 12.70 12.70 12.45 12.45 7,180 -0.26(-2.07%)
Apr 18, 2002 12.63 12.71 12.54 12.71 5,319 +0.08(+0.60%)
Apr 17, 2002 12.56 12.77 12.56 12.63 21,675 -0.05(-0.41%)
Apr 16, 2002 12.45 13.20 12.41 12.69 44,946 -0.10(-0.77%)
Apr 15, 2002 12.48 12.78 12.21 12.78 7,313 +0.15(+1.19%)
Apr 12, 2002 12.39 12.63 12.25 12.63 20,478 +0.30(+2.43%)
Apr 11, 2002 12.56 12.84 12.28 12.33 17,951 -0.30(-2.38%)
Apr 10, 2002 11.96 12.63 11.77 12.63 40,691 +0.84(+7.14%)
Apr 09, 2002 11.99 12.11 11.77 11.79 13,962 -0.20(-1.69%)
Apr 08, 2002 11.40 11.99 11.40 11.99 118,350 +0.68(+6.05%)
Apr 05, 2002 11.89 11.96 11.31 11.31 6,249 -0.44(-3.77%)
Apr 04, 2002 11.17 11.78 11.17 11.75 1,462 +0.21(+1.82%)
Apr 03, 2002 11.38 11.81 11.38 11.54 4,122 +0.37(+3.30%)
Apr 02, 2002 11.29 12.01 11.17 11.17 6,648 -0.79(-6.60%)
Apr 01, 2002 11.23 11.96 11.10 11.96 8,643 +0.75(+6.71%)
Mar 29, 2002 11.66 11.66 11.21 11.21 10,505 +0.00(+0.00%)
Mar 28, 2002 11.66 11.66 11.21 11.21 10,505 -0.22(-1.91%)
Mar 27, 2002 11.66 11.66 11.36 11.43 14,760 -0.66(-5.47%)
Mar 26, 2002 11.58 12.09 11.12 12.09 14,760 +0.94(+8.43%)
Mar 25, 2002 11.28 11.51 11.15 11.15 5,452 -0.43(-3.70%)
Mar 22, 2002 11.42 11.58 10.69 11.58 10,372 +0.17(+1.45%)
Mar 21, 2002 10.50 11.42 10.50 11.42 45,478 +0.36(+3.26%)
Mar 20, 2002 11.08 11.20 10.98 11.05 18,084 +0.08(+0.75%)
Mar 19, 2002 10.94 11.13 10.72 10.97 15,292 +0.03(+0.28%)
Mar 18, 2002 10.90 11.13 10.85 10.94 10,239 +0.39(+3.71%)
Mar 15, 2002 10.45 11.01 10.39 10.55 18,483 -0.30(-2.77%)
Mar 14, 2002 10.65 10.99 10.65 10.85 5,053 +0.15(+1.41%)
Mar 13, 2002 11.17 11.17 10.68 10.70 9,042 -0.65(-5.76%)
Mar 12, 2002 11.42 11.45 11.23 11.36 16,622 +0.23(+2.03%)
Mar 11, 2002 11.84 12.03 11.13 11.13 19,946 -0.08(-0.67%)
Mar 08, 2002 11.20 11.20 11.14 11.20 3,324 +0.00(+0.00%)
Mar 07, 2002 10.76 11.66 10.76 11.20 16,622 -0.02(-0.13%)
Mar 06, 2002 10.90 11.22 10.77 11.22 5,319 +0.45(+4.19%)
Mar 05, 2002 11.09 11.09 10.54 10.77 7,047 +0.11(+0.99%)
Mar 04, 2002 11.02 11.07 10.53 10.66 21,941 -0.32(-2.88%)
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.