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
)
0.6575
-0.0025 (-0.38%)
Streaming Delayed Price
Updated: 3:20 PM EDT, May 29, 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 (%)
Apr 30, 2020
2.590
2.590
2.480
2.480
28,547
-0.05(-1.98%)
Apr 29, 2020
2.470
2.580
2.400
2.530
40,638
+0.06(+2.43%)
Apr 28, 2020
2.570
2.647
2.400
2.470
43,445
-0.10(-3.89%)
Apr 27, 2020
2.490
2.750
2.400
2.570
34,266
+0.17(+7.08%)
Apr 24, 2020
2.330
2.463
2.291
2.400
32,200
+0.06(+2.56%)
Apr 23, 2020
2.310
2.340
2.180
2.340
43,327
+0.03(+1.30%)
Apr 22, 2020
2.610
2.610
2.300
2.310
36,238
-0.30(-11.49%)
Apr 21, 2020
2.550
2.660
2.340
2.610
24,935
+0.11(+4.40%)
Apr 20, 2020
2.760
2.780
2.462
2.500
47,687
-0.12(-4.58%)
Apr 17, 2020
2.590
2.640
2.420
2.620
71,600
+0.35(+15.42%)
Apr 16, 2020
2.250
2.340
2.202
2.270
25,714
-0.01(-0.44%)
Apr 15, 2020
2.340
2.340
2.270
2.280
42,033
-0.06(-2.56%)
Apr 14, 2020
2.150
2.340
2.150
2.340
86,523
+0.24(+11.43%)
Apr 13, 2020
2.080
2.140
1.960
2.100
35,365
+0.16(+8.25%)
Apr 09, 2020
1.800
2.000
1.800
1.940
72,700
+0.12(+6.59%)
Apr 08, 2020
1.810
1.890
1.710
1.820
49,618
+0.06(+3.41%)
Apr 07, 2020
1.710
1.850
1.710
1.760
53,785
+0.10(+6.02%)
Apr 06, 2020
1.710
1.710
1.630
1.660
48,358
+0.08(+5.06%)
Apr 03, 2020
1.720
1.720
1.520
1.580
69,600
-0.13(-7.60%)
Apr 02, 2020
1.840
1.870
1.620
1.710
36,270
-0.03(-1.72%)
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
.