Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Beasley Broadcast Group
(NQ:
BBGI
)
0.6671
+0.0155 (+2.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jan 31, 2008
4.286
4.408
4.217
4.370
20,086
+0.08(+1.79%)
Jan 30, 2008
4.125
4.385
4.125
4.293
20,681
+0.11(+2.56%)
Jan 29, 2008
4.186
4.286
4.002
4.186
9,132
+0.02(+0.55%)
Jan 28, 2008
4.186
4.186
3.611
4.163
23,469
+0.06(+1.50%)
Jan 25, 2008
3.718
4.125
3.665
4.102
5,591
+0.28(+7.43%)
Jan 24, 2008
3.527
4.010
3.527
3.818
20,747
+0.35(+10.18%)
Jan 23, 2008
3.281
3.465
3.281
3.465
15,542
+0.03(+0.89%)
Jan 22, 2008
3.082
3.511
3.082
3.435
28,169
+0.24(+7.43%)
Jan 21, 2008
4.102
4.247
3.197
3.197
82,176
+0.00(+0.00%)
Jan 18, 2008
4.102
4.247
3.197
3.197
82,176
-0.77(-19.34%)
Jan 17, 2008
3.136
4.201
3.128
3.964
97,857
+0.33(+9.07%)
Jan 16, 2008
3.573
3.695
3.343
3.634
9,649
+0.05(+1.28%)
Jan 15, 2008
3.634
3.672
3.527
3.588
14,612
-0.12(-3.11%)
Jan 14, 2008
3.718
3.726
3.534
3.703
20,999
+0.08(+2.11%)
Jan 11, 2008
3.611
3.642
3.527
3.626
20,607
-0.06(-1.66%)
Jan 10, 2008
3.818
3.818
3.688
3.688
10,962
-0.18(-4.75%)
Jan 09, 2008
4.615
4.615
3.833
3.872
30,987
-0.58(-12.93%)
Jan 08, 2008
4.539
4.654
4.293
4.447
31,518
-0.10(-2.19%)
Jan 07, 2008
4.600
4.600
4.539
4.546
20,347
-0.02(-0.50%)
Jan 04, 2008
4.539
4.569
4.531
4.569
11,770
-0.15(-3.09%)
Jan 03, 2008
4.715
4.807
4.715
4.715
30,840
+0.02(+0.33%)
Jan 02, 2008
4.063
5.099
4.063
4.700
18,197
+0.71(+17.88%)
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
.