Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beasley Broadcast Group (NQ: BBGI )

0.6000 +0.0202 (+3.48%)
Streaming Delayed Price Updated: 3:53 PM EDT, Aug 12, 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 (%)
Aug 12, 2024 0.6000 0.6457 0.5803 0.6000 44,060 +0.02(+3.48%)
Aug 09, 2024 0.5820 0.6199 0.5778 0.5798 14,067 -0.07(-10.14%)
Aug 08, 2024 0.6248 0.6494 0.6000 0.6452 16,597 +0.02(+2.51%)
Aug 07, 2024 0.6200 0.6328 0.5410 0.6294 25,003 +0.02(+2.49%)
Aug 06, 2024 0.5932 0.6248 0.5620 0.6141 36,435 +0.02(+2.88%)
Aug 05, 2024 0.4810 0.7200 0.4750 0.5969 762,408 +0.12(+24.10%)
Aug 02, 2024 0.6400 0.6400 0.4224 0.4810 281,568 -0.13(-21.38%)
Aug 01, 2024 0.6117 0.6399 0.6117 0.6118 20,875 +0.00(+0.02%)
Jul 31, 2024 0.6490 0.6490 0.6114 0.6117 38,752 -0.03(-4.48%)
Jul 30, 2024 0.6698 0.6698 0.6202 0.6404 13,599 +0.00(+0.06%)
Jul 29, 2024 0.6700 0.6700 0.6400 0.6400 25,378 -0.03(-4.33%)
Jul 26, 2024 0.6690 0.6695 0.6280 0.6690 13,143 +0.03(+4.63%)
Jul 25, 2024 0.6800 0.6800 0.6000 0.6394 18,360 -0.01(-1.63%)
Jul 24, 2024 0.6501 0.6736 0.6500 0.6500 13,039 +0.00(+0.34%)
Jul 23, 2024 0.6620 0.6750 0.6256 0.6478 3,498 -0.03(-4.03%)
Jul 22, 2024 0.6400 0.6800 0.6400 0.6750 24,029 +0.04(+5.47%)
Jul 19, 2024 0.6305 0.6503 0.6300 0.6400 8,203 +0.00(+0.47%)
Jul 18, 2024 0.6640 0.6769 0.6370 0.6370 4,547 -0.06(-8.56%)
Jul 17, 2024 0.6391 0.6971 0.6370 0.6966 3,981 +0.03(+3.97%)
Jul 16, 2024 0.6300 0.6700 0.6250 0.6700 19,248 +0.04(+6.35%)
Jul 15, 2024 0.6700 0.6700 0.5843 0.6300 12,821 -0.03(-5.08%)
Jul 12, 2024 0.5800 0.6666 0.5799 0.6637 79,439 +0.05(+8.36%)
Jul 11, 2024 0.5999 0.6413 0.5851 0.6125 79,820 +0.03(+4.67%)
Jul 10, 2024 0.6011 0.6099 0.5852 0.5852 15,702 -0.02(-3.91%)
Jul 09, 2024 0.6200 0.6290 0.6090 0.6090 5,767 -0.02(-3.21%)
Jul 08, 2024 0.6300 0.6500 0.6200 0.6292 24,072 +0.02(+2.61%)
Jul 05, 2024 0.6560 0.6560 0.6011 0.6132 14,793 -0.03(-4.28%)
Jul 03, 2024 0.6151 0.6680 0.6060 0.6406 10,026 +0.03(+5.02%)
Jul 02, 2024 0.6600 0.6700 0.6074 0.6100 27,899 -0.02(-3.17%)
Jul 01, 2024 0.6440 0.6500 0.6249 0.6300 5,340 -0.03(-4.18%)
Jun 28, 2024 0.6999 0.6999 0.6360 0.6575 2,833 -0.00(-0.24%)
Jun 27, 2024 0.6603 0.6999 0.6215 0.6591 44,061 -0.01(-1.63%)
Jun 26, 2024 0.6312 0.6798 0.6312 0.6700 31,776 +0.02(+2.38%)
Jun 25, 2024 0.6506 0.6545 0.6312 0.6544 1,814 +0.00(+0.58%)
Jun 24, 2024 0.6330 0.6800 0.6330 0.6506 2,364 +0.02(+3.09%)
Jun 21, 2024 0.6667 0.7100 0.6311 0.6311 28,229 -0.02(-3.13%)
Jun 20, 2024 0.6825 0.6900 0.6515 0.6515 6,925 -0.00(-0.53%)
Jun 18, 2024 0.6800 0.7162 0.6530 0.6550 2,552 -0.03(-3.68%)
Jun 17, 2024 0.6715 0.7179 0.6602 0.6800 4,188 +0.01(+1.09%)
Jun 14, 2024 0.7177 0.7178 0.6727 0.6727 8,746 -0.03(-3.90%)
Jun 13, 2024 0.7180 0.7180 0.6808 0.7000 9,084 +0.03(+4.48%)
Jun 12, 2024 0.6654 0.7184 0.6516 0.6700 20,810 +0.00(+0.30%)
Jun 11, 2024 0.6700 0.6700 0.6558 0.6680 26,178 +0.00(+0.13%)
Jun 10, 2024 0.6700 0.6700 0.6671 0.6671 3,991 +0.02(+2.38%)
Jun 07, 2024 0.6600 0.6600 0.6515 0.6516 13,196 -0.00(-0.69%)
Jun 06, 2024 0.6400 0.6700 0.6400 0.6561 3,539 +0.00(+0.31%)
Jun 05, 2024 0.6666 0.6700 0.6351 0.6541 19,765 -0.00(-0.11%)
Jun 04, 2024 0.6593 0.6629 0.6548 0.6548 4,010 -0.01(-1.68%)
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.