ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Beasley Broadcast Group (NQ: BBGI )

0.6526 -0.0174 (-2.60%)
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 21, 2024 0.6600 0.6889 0.6500 0.6526 8,635 -0.02(-2.60%)
Aug 20, 2024 0.6500 0.6700 0.6500 0.6700 6,711 -0.01(-1.37%)
Aug 19, 2024 0.6800 0.6890 0.6502 0.6793 38,010 +0.02(+3.36%)
Aug 16, 2024 0.6659 0.6659 0.6551 0.6572 2,749 +0.01(+0.95%)
Aug 15, 2024 0.6400 0.6765 0.6400 0.6510 35,741 +0.01(+1.72%)
Aug 14, 2024 0.6450 0.6554 0.6400 0.6400 4,702 -0.02(-2.50%)
Aug 13, 2024 0.6126 0.6564 0.6100 0.6564 8,217 +0.06(+9.40%)
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 38,721 -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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.