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
)
0.7110
-0.0030 (-0.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2019
3.535
3.537
3.341
3.405
41,675
-0.13(-3.67%)
Apr 29, 2019
3.378
3.591
3.378
3.535
39,033
+0.17(+4.96%)
Apr 26, 2019
3.276
3.387
3.276
3.368
24,139
+0.10(+3.12%)
Apr 25, 2019
3.341
3.378
3.248
3.266
37,764
-0.08(-2.49%)
Apr 24, 2019
3.415
3.443
3.341
3.350
92,073
-0.08(-2.43%)
Apr 23, 2019
3.675
3.675
3.396
3.433
47,122
-0.10(-2.89%)
Apr 22, 2019
3.656
3.656
3.526
3.535
31,245
-0.08(-2.31%)
Apr 18, 2019
3.749
3.749
3.535
3.619
45,262
-0.15(-3.94%)
Apr 17, 2019
3.684
3.851
3.610
3.767
68,551
+0.33(+9.73%)
Apr 16, 2019
3.480
3.509
3.433
3.433
22,715
-0.06(-1.60%)
Apr 15, 2019
3.526
3.566
3.452
3.489
52,024
+0.00(+0.00%)
Apr 12, 2019
3.554
3.600
3.480
3.489
32,653
-0.05(-1.31%)
Apr 11, 2019
3.600
3.692
3.517
3.535
47,047
-0.07(-2.06%)
Apr 10, 2019
3.535
3.619
3.517
3.610
14,278
+0.08(+2.37%)
Apr 09, 2019
3.693
3.740
3.517
3.526
13,751
-0.17(-4.52%)
Apr 08, 2019
3.545
3.749
3.517
3.693
41,399
+0.19(+5.29%)
Apr 05, 2019
3.637
3.637
3.498
3.508
83,411
-0.14(-3.82%)
Apr 04, 2019
3.489
3.684
3.489
3.647
62,133
+0.17(+4.80%)
Apr 03, 2019
3.656
3.657
3.480
3.480
130,204
-0.13(-3.60%)
Apr 02, 2019
3.693
3.702
3.526
3.610
52,087
-0.05(-1.39%)
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
.