Conference
Earn CE
Free Samples
Magazine
Subscribe
Videos
Solutions Lab
Macro/Op-Ed
Practice
Science & Tech
Money
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Dental Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Beasley Broadcast Group
(NQ:
BBGI
)
0.6690
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, Jul 26, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jun 03, 2024
0.6500
0.6660
0.6494
0.6660
2,651
+0.02(+2.46%)
May 31, 2024
0.6700
0.6700
0.6500
0.6500
13,385
-0.01(-1.66%)
May 30, 2024
0.6600
0.6700
0.6580
0.6610
8,137
+0.00(+0.53%)
May 29, 2024
0.6600
0.6700
0.6401
0.6575
15,488
-0.00(-0.38%)
May 28, 2024
0.6543
0.6700
0.6310
0.6600
30,239
+0.01(+0.76%)
May 24, 2024
0.6700
0.6700
0.6505
0.6550
10,374
-0.00(-0.52%)
May 23, 2024
0.6990
0.6999
0.6490
0.6584
16,829
-0.04(-5.81%)
May 22, 2024
0.6850
0.7000
0.6526
0.6990
30,498
-0.00(-0.14%)
May 21, 2024
0.7400
0.7390
0.6925
0.7000
6,070
-0.02(-2.97%)
May 20, 2024
0.7390
0.7390
0.7110
0.7214
9,628
+0.01(+1.46%)
May 17, 2024
0.7100
0.7400
0.7100
0.7110
24,826
-0.00(-0.42%)
May 16, 2024
0.7150
0.7150
0.7100
0.7140
1,991
-0.00(-0.07%)
May 15, 2024
0.7400
0.7400
0.7144
0.7145
2,636
-0.03(-3.41%)
May 14, 2024
0.7283
0.7397
0.7262
0.7397
7,337
+0.01(+1.57%)
May 13, 2024
0.6900
0.7539
0.6802
0.7283
47,532
+0.04(+5.70%)
May 10, 2024
0.6900
0.7187
0.6830
0.6890
15,869
-0.00(-0.14%)
May 09, 2024
0.7100
0.7369
0.6900
0.6900
45,025
-0.02(-3.36%)
May 08, 2024
0.7088
0.7610
0.6916
0.7140
64,355
-0.01(-1.88%)
May 07, 2024
0.7504
0.7590
0.7277
0.7277
14,190
+0.01(+1.07%)
May 06, 2024
0.7500
0.7600
0.7200
0.7200
3,615
-0.01(-1.37%)
May 03, 2024
0.7236
0.7500
0.7236
0.7300
14,171
-0.00(-0.12%)
May 02, 2024
0.7450
0.7450
0.7309
0.7309
972
+0.01(+1.51%)
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
.