Skip to main content

Beasley Broadcast Group (NQ: BBGI )

12.72 -0.08 (-0.63%)
Streaming Delayed Price Updated: 3:36 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 12.80 12.95 12.70 12.72 8,444 -0.08(-0.59%)
Oct 10, 2024 12.80 12.80 12.54 12.80 1,570 +0.31(+2.52%)
Oct 09, 2024 12.58 12.58 12.48 12.48 1,796 +0.09(+0.73%)
Oct 08, 2024 12.19 13.02 12.17 12.39 17,542 +0.08(+0.65%)
Oct 07, 2024 12.29 12.90 12.24 12.31 14,078 -0.58(-4.50%)
Oct 04, 2024 13.15 13.15 12.27 12.89 23,853 -0.46(-3.45%)
Oct 03, 2024 12.59 13.70 12.43 13.35 22,059 +0.13(+0.98%)
Oct 02, 2024 11.25 14.44 11.24 13.22 24,432 +2.09(+18.80%)
Oct 01, 2024 10.95 11.43 10.60 11.13 13,555 +0.36(+3.32%)
Sep 30, 2024 11.20 11.20 10.00 10.77 7,812 -0.54(-4.77%)
Sep 27, 2024 10.50 11.84 10.40 11.31 6,964 +0.51(+4.72%)
Sep 26, 2024 9.830 10.80 9.650 10.80 5,165 +0.73(+7.20%)
Sep 25, 2024 9.250 10.40 9.000 10.07 32,836 -0.05(-0.49%)
Sep 24, 2024 9.400 11.00 9.250 10.12 13,015 +0.62(+6.58%)
Sep 23, 2024 10.05 10.20 9.360 9.500 11,694 -0.22(-2.26%)
Sep 20, 2024 10.40 10.83 9.720 9.720 7,513 -0.69(-6.61%)
Sep 19, 2024 10.90 11.20 10.28 10.41 7,306 -0.29(-2.75%)
Sep 18, 2024 11.20 11.20 10.70 10.70 1,786 -0.12(-1.09%)
Sep 17, 2024 11.24 11.41 10.80 10.82 1,729 -0.26(-2.35%)
Sep 16, 2024 11.79 11.79 10.64 11.08 1,410 -0.06(-0.54%)
Sep 13, 2024 11.40 11.56 10.72 11.14 6,582 +0.55(+5.17%)
Sep 12, 2024 10.60 11.90 10.20 10.59 2,828 +0.05(+0.46%)
Sep 11, 2024 10.01 11.20 10.01 10.54 3,320 +0.54(+5.42%)
Sep 10, 2024 10.60 11.13 9.622 10.00 11,481 -0.87(-8.00%)
Sep 09, 2024 12.20 12.20 10.85 10.87 3,352 -1.07(-8.94%)
Sep 06, 2024 12.00 12.00 11.24 11.94 371 +0.17(+1.48%)
Sep 05, 2024 11.82 12.60 11.62 11.77 547 -0.06(-0.47%)
Sep 04, 2024 11.84 12.38 11.62 11.82 1,160 -0.38(-3.10%)
Sep 03, 2024 12.20 12.60 11.60 12.20 2,672 -0.06(-0.51%)
Aug 30, 2024 13.00 13.28 12.26 12.26 1,063 -0.54(-4.20%)
Aug 29, 2024 13.06 13.28 12.41 12.80 796 -0.03(-0.23%)
Aug 28, 2024 13.31 13.31 12.32 12.83 2,757 -0.37(-2.80%)
Aug 27, 2024 13.06 13.60 12.26 13.20 938 -0.20(-1.49%)
Aug 26, 2024 14.00 14.34 13.16 13.40 3,714 -0.03(-0.21%)
Aug 23, 2024 13.60 13.77 13.10 13.43 478 +0.26(+1.97%)
Aug 22, 2024 13.30 13.30 13.00 13.17 702 +0.12(+0.89%)
Aug 21, 2024 13.20 13.78 13.00 13.05 431 -0.35(-2.60%)
Aug 20, 2024 13.00 13.40 13.00 13.40 335 -0.19(-1.37%)
Aug 19, 2024 13.60 13.78 13.00 13.59 1,900 +0.44(+3.36%)
Aug 16, 2024 13.32 13.32 13.10 13.14 137 +0.12(+0.95%)
Aug 15, 2024 12.80 13.53 12.80 13.02 1,787 +0.22(+1.72%)
Aug 14, 2024 12.90 13.11 12.80 12.80 235 -0.33(-2.50%)
Aug 13, 2024 12.25 13.13 12.20 13.13 410 +1.13(+9.40%)
Aug 12, 2024 12.00 12.91 11.61 12.00 2,203 +0.40(+3.48%)
Aug 09, 2024 11.64 12.40 11.56 11.60 703 -1.31(-10.14%)
Aug 08, 2024 12.50 12.99 12.00 12.90 829 +0.32(+2.51%)
Aug 07, 2024 12.40 12.66 10.82 12.59 1,250 +0.31(+2.49%)
Aug 06, 2024 11.86 12.50 11.24 12.28 1,821 +0.34(+2.88%)
Aug 05, 2024 9.620 14.40 9.500 11.94 38,120 +2.32(+24.10%)
Aug 02, 2024 12.80 12.80 8.448 9.620 14,078 -2.62(-21.38%)
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.