Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Beasley Broadcast Group
(NQ:
BBGI
)
0.6700
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 12, 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 (%)
Dec 29, 2006
6.571
7.353
6.571
7.337
24,496
+0.08(+1.16%)
Dec 28, 2006
7.284
7.330
7.222
7.253
18,157
+0.02(+0.32%)
Dec 27, 2006
7.222
7.245
7.222
7.230
6,912
+0.02(+0.32%)
Dec 26, 2006
7.138
7.215
7.138
7.207
9,651
+0.04(+0.53%)
Dec 22, 2006
7.215
7.275
6.847
7.169
17,601
+0.02(+0.21%)
Dec 21, 2006
7.100
7.207
7.092
7.153
34,502
+0.25(+3.67%)
Dec 20, 2006
6.440
7.008
6.440
6.900
20,589
+0.45(+7.02%)
Dec 19, 2006
6.479
6.479
6.448
6.448
18,299
+0.02(+0.24%)
Dec 18, 2006
6.164
6.433
6.164
6.433
14,151
+0.25(+4.09%)
Dec 15, 2006
6.126
6.233
6.095
6.180
29,641
+0.06(+1.00%)
Dec 14, 2006
5.888
6.132
5.881
6.118
16,555
+0.18(+3.10%)
Dec 13, 2006
6.019
6.172
5.804
5.934
19,496
-0.10(-1.65%)
Dec 12, 2006
6.164
6.164
5.873
6.034
22,387
+0.15(+2.61%)
Dec 11, 2006
5.497
5.881
5.482
5.881
27,379
+0.40(+7.27%)
Dec 08, 2006
5.490
5.497
5.444
5.482
37,231
+0.01(+0.14%)
Dec 07, 2006
5.367
5.482
5.367
5.474
35,085
+0.09(+1.71%)
Dec 06, 2006
5.421
5.428
5.382
5.382
22,379
-0.05(-0.99%)
Dec 05, 2006
5.436
5.444
5.405
5.436
34,106
+0.02(+0.42%)
Dec 04, 2006
5.405
5.444
5.367
5.413
13,263
+0.04(+0.71%)
Dec 01, 2006
5.474
5.482
5.367
5.375
15,235
-0.08(-1.41%)
Nov 30, 2006
5.421
5.451
5.367
5.451
47,215
+0.08(+1.43%)
Nov 29, 2006
5.451
5.459
5.367
5.375
70,283
+0.00(+0.00%)
Nov 28, 2006
5.497
5.520
5.375
5.375
50,888
-0.02(-0.43%)
Nov 27, 2006
5.505
5.528
5.375
5.398
128,120
-0.09(-1.68%)
Nov 24, 2006
5.421
5.490
5.421
5.490
11,347
+0.09(+1.70%)
Nov 22, 2006
5.428
5.444
5.329
5.398
26,599
+0.03(+0.57%)
Nov 21, 2006
5.428
5.789
5.367
5.367
66,428
+0.04(+0.72%)
Nov 20, 2006
5.336
5.352
5.321
5.329
26,062
-0.02(-0.29%)
Nov 17, 2006
5.290
5.344
5.290
5.344
25,679
+0.02(+0.29%)
Nov 16, 2006
5.329
5.367
5.329
5.329
14,506
-0.01(-0.14%)
Nov 15, 2006
5.336
5.367
5.329
5.336
18,292
+0.02(+0.43%)
Nov 14, 2006
5.352
5.352
5.290
5.313
11,543
-0.08(-1.42%)
Nov 13, 2006
5.382
5.405
5.321
5.390
48,818
-0.01(-0.14%)
Nov 10, 2006
5.389
5.405
5.382
5.398
13,434
+0.01(+0.14%)
Nov 09, 2006
5.352
5.405
5.352
5.390
47,931
+0.08(+1.44%)
Nov 08, 2006
5.444
5.482
5.290
5.313
23,150
-0.12(-2.26%)
Nov 07, 2006
5.367
5.474
5.336
5.436
19,911
+0.09(+1.72%)
Nov 06, 2006
5.344
5.344
5.344
5.344
1,828
+0.02(+0.29%)
Nov 03, 2006
5.405
5.428
5.290
5.329
42,662
-0.10(-1.84%)
Nov 02, 2006
5.260
5.428
5.260
5.428
24,520
+0.18(+3.51%)
Nov 01, 2006
5.444
5.444
5.237
5.244
42,839
-0.09(-1.72%)
Oct 31, 2006
5.367
5.375
5.336
5.336
22,107
-0.07(-1.28%)
Oct 30, 2006
5.252
5.444
5.252
5.405
68,995
+0.08(+1.44%)
Oct 27, 2006
5.298
5.352
5.290
5.329
11,584
+0.03(+0.58%)
Oct 26, 2006
5.474
5.597
5.260
5.298
23,901
-0.03(-0.58%)
Oct 25, 2006
5.398
5.474
5.329
5.329
21,492
-0.08(-1.56%)
Oct 24, 2006
5.313
5.459
5.275
5.413
21,590
+0.05(+0.86%)
Oct 23, 2006
5.313
5.375
5.283
5.367
16,680
+0.08(+1.45%)
Oct 20, 2006
5.283
5.290
5.252
5.290
6,354
+0.04(+0.73%)
Oct 19, 2006
5.290
5.290
5.252
5.252
16,315
-0.03(-0.58%)
Oct 18, 2006
5.290
5.290
5.267
5.283
13,434
-0.02(-0.43%)
Oct 17, 2006
5.221
5.306
5.191
5.306
15,401
+0.07(+1.32%)
Oct 16, 2006
5.237
5.359
5.237
5.237
22,338
-0.04(-0.73%)
Oct 13, 2006
5.290
5.336
5.221
5.275
33,666
-0.01(-0.15%)
Oct 12, 2006
5.237
5.338
5.221
5.283
27,211
+0.03(+0.58%)
Oct 11, 2006
5.267
5.321
5.206
5.252
18,555
+0.00(+0.00%)
Oct 10, 2006
5.321
5.321
5.252
5.252
69,265
-0.05(-0.87%)
Oct 09, 2006
5.252
5.298
5.252
5.298
12,394
+0.01(+0.14%)
Oct 06, 2006
5.290
5.336
5.290
5.290
10,725
+0.00(+0.00%)
Oct 05, 2006
5.229
5.290
5.222
5.290
25,763
+0.06(+1.17%)
Oct 04, 2006
5.283
5.283
5.214
5.229
46,922
-0.02(-0.44%)
Oct 03, 2006
5.474
5.520
5.206
5.252
183,417
-0.27(-4.86%)
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
.