Skip to main content

Beasley Broadcast Group (NQ: BBGI )

0.7162 +0.0362 (+5.32%)
Streaming Delayed Price Updated: 9:47 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.7100 0.7300 0.6767 0.7200 9,702 +0.04(+5.88%)
Apr 30, 2024 0.6845 0.6845 0.6800 0.6800 2,893 -0.00(-0.51%)
Apr 29, 2024 0.7390 0.7390 0.6725 0.6835 72,609 -0.06(-8.03%)
Apr 26, 2024 0.6982 0.7432 0.6959 0.7432 7,677 +0.04(+6.17%)
Apr 25, 2024 0.7000 0.7155 0.6826 0.7000 25,145 +0.00(+0.01%)
Apr 24, 2024 0.7000 0.7500 0.6900 0.6999 88,894 -0.01(-0.85%)
Apr 23, 2024 0.6900 0.7666 0.6806 0.7059 64,802 +0.03(+3.72%)
Apr 22, 2024 0.7026 0.7026 0.6721 0.6806 30,188 -0.03(-4.28%)
Apr 19, 2024 0.7190 0.7300 0.7012 0.7110 18,201 -0.02(-2.87%)
Apr 18, 2024 0.7060 0.7719 0.7012 0.7320 8,335 +0.00(+0.60%)
Apr 17, 2024 0.7500 0.7500 0.7051 0.7276 18,591 -0.02(-2.99%)
Apr 16, 2024 0.7151 0.7997 0.7151 0.7500 4,755 +0.02(+2.31%)
Apr 15, 2024 0.7760 0.8000 0.7150 0.7331 18,812 +0.02(+2.39%)
Apr 12, 2024 0.7126 0.7300 0.7126 0.7160 44,185 -0.00(-0.56%)
Apr 11, 2024 0.7332 0.7400 0.7152 0.7200 28,943 -0.01(-1.37%)
Apr 10, 2024 0.7400 0.7500 0.7200 0.7300 41,668 -0.04(-5.02%)
Apr 09, 2024 0.7798 0.7798 0.7350 0.7686 6,375 +0.03(+3.52%)
Apr 08, 2024 0.7600 0.7787 0.7425 0.7425 21,780 -0.01(-1.00%)
Apr 05, 2024 0.7524 0.7524 0.7127 0.7500 63,297 -0.00(-0.33%)
Apr 04, 2024 0.7810 0.7810 0.7310 0.7525 17,523 +0.02(+3.25%)
Apr 03, 2024 0.8100 0.8199 0.7112 0.7288 68,626 -0.07(-9.17%)
Apr 02, 2024 0.8050 0.8300 0.7700 0.8024 30,524 +0.01(+1.57%)
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.