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, Inc. - Class A Common Stock (NQ:BBGI)

3.210 -0.180 (-5.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 02, 2026 3.350 3.350 3.210 3.210 7,553 -0.18(-5.31%)
Apr 01, 2026 3.310 3.450 3.310 3.390 19,766 +0.05(+1.50%)
Mar 31, 2026 3.300 3.390 3.200 3.340 11,632 +0.08(+2.45%)
Mar 30, 2026 3.582 3.582 3.260 3.260 8,555 +0.04(+1.24%)
Mar 27, 2026 3.500 3.605 3.220 3.220 19,314 -0.42(-11.54%)
Mar 26, 2026 3.520 3.780 3.270 3.640 48,727 -0.06(-1.62%)
Mar 25, 2026 3.460 3.945 3.450 3.700 99,810 +0.24(+6.94%)
Mar 24, 2026 3.410 3.639 3.330 3.460 22,819 +0.02(+0.58%)
Mar 23, 2026 3.790 3.855 3.310 3.440 39,678 -0.28(-7.53%)
Mar 20, 2026 3.940 3.940 3.521 3.720 24,444 +0.02(+0.54%)
Mar 19, 2026 3.650 4.020 3.650 3.700 11,765 +0.14(+3.93%)
Mar 18, 2026 3.640 3.670 3.260 3.560 10,666 -0.12(-3.26%)
Mar 17, 2026 3.770 3.910 3.640 3.680 19,303 -0.07(-1.87%)
Mar 16, 2026 3.800 3.800 3.720 3.750 11,263 -0.04(-1.06%)
Mar 13, 2026 3.849 3.930 3.750 3.790 6,128 -0.02(-0.52%)
Mar 12, 2026 3.990 3.990 3.750 3.810 8,811 -0.10(-2.56%)
Mar 11, 2026 3.910 4.045 3.910 3.910 2,306 -0.08(-2.00%)
Mar 10, 2026 3.900 3.990 3.880 3.990 3,446 +0.01(+0.25%)
Mar 09, 2026 4.000 4.000 3.918 3.980 7,980 -0.18(-4.33%)
Mar 06, 2026 4.150 4.220 3.850 4.160 7,549 +0.26(+6.67%)
Mar 05, 2026 4.130 4.360 3.890 3.900 10,764 -0.12(-2.99%)
Mar 04, 2026 3.860 4.075 3.830 4.020 9,897 +0.10(+2.55%)
Mar 03, 2026 3.920 3.990 3.750 3.920 17,136 +0.06(+1.55%)
Mar 02, 2026 4.090 4.100 3.820 3.860 25,964 -0.22(-5.39%)
Feb 27, 2026 4.300 4.350 4.080 4.080 12,282 -0.12(-2.86%)
Feb 26, 2026 4.400 4.450 4.200 4.200 16,479 -0.26(-5.83%)
Feb 25, 2026 4.260 4.494 4.210 4.460 7,919 +0.15(+3.48%)
Feb 24, 2026 4.370 4.466 4.250 4.310 7,059 +0.00(+0.00%)
Feb 23, 2026 4.330 4.350 4.190 4.310 5,590 +0.02(+0.47%)
Feb 20, 2026 4.070 4.320 4.070 4.290 6,270 +0.01(+0.23%)
Feb 19, 2026 4.400 4.460 4.180 4.280 16,861 -0.02(-0.47%)
Feb 18, 2026 4.250 4.570 4.250 4.300 30,135 +0.02(+0.47%)
Feb 17, 2026 4.202 4.300 4.135 4.280 8,198 +0.20(+4.90%)
Feb 13, 2026 4.010 4.160 4.010 4.080 11,162 +0.05(+1.24%)
Feb 12, 2026 4.080 4.150 3.830 4.030 11,922 -0.05(-1.23%)
Feb 11, 2026 4.200 4.200 4.080 4.080 5,552 -0.20(-4.67%)
Feb 10, 2026 4.345 4.492 4.280 4.280 14,789 -0.11(-2.51%)
Feb 09, 2026 4.500 4.600 4.224 4.390 24,117 -0.03(-0.68%)
Feb 06, 2026 4.010 4.585 3.988 4.420 33,579 +0.40(+9.95%)
Feb 05, 2026 4.200 4.430 4.020 4.020 34,209 -0.41(-9.26%)
Feb 04, 2026 4.640 4.810 4.210 4.430 45,489 -0.38(-7.90%)
Feb 03, 2026 4.790 4.850 4.400 4.810 131,082 -0.10(-2.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.