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
)
0.6561
UNCHANGED
Streaming Delayed Price
Updated: 3:11 PM EDT, Jun 6, 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 (%)
Feb 28, 2007
6.778
6.778
6.686
6.709
5,793
-0.09(-1.35%)
Feb 27, 2007
6.946
6.946
6.793
6.801
5,478
-0.25(-3.59%)
Feb 26, 2007
7.008
7.054
7.008
7.054
4,825
-0.01(-0.11%)
Feb 23, 2007
7.069
7.069
7.031
7.061
5,869
+0.01(+0.11%)
Feb 22, 2007
7.054
7.054
7.054
7.054
3,653
+0.00(+0.00%)
Feb 21, 2007
7.092
7.092
6.977
7.054
16,387
+0.01(+0.11%)
Feb 20, 2007
7.015
7.092
7.015
7.046
16,035
+0.05(+0.66%)
Feb 16, 2007
6.992
7.008
6.962
7.000
16,955
-0.01(-0.11%)
Feb 15, 2007
7.092
7.092
7.008
7.008
24,005
-0.05(-0.65%)
Feb 14, 2007
7.046
7.092
7.046
7.054
22,083
+0.00(+0.00%)
Feb 13, 2007
7.054
7.092
7.023
7.054
20,611
+0.08(+1.21%)
Feb 12, 2007
7.031
7.061
6.969
6.969
16,175
-0.06(-0.87%)
Feb 09, 2007
7.092
7.092
7.023
7.031
7,870
-0.05(-0.76%)
Feb 08, 2007
7.015
7.092
7.015
7.084
2,999
+0.06(+0.87%)
Feb 07, 2007
7.092
7.092
7.015
7.023
7,630
-0.05(-0.65%)
Feb 06, 2007
7.054
7.084
7.046
7.069
26,816
+0.00(+0.00%)
Feb 05, 2007
7.092
7.092
7.054
7.069
6,608
-0.02(-0.32%)
Feb 02, 2007
7.069
7.092
7.069
7.092
5,478
+0.00(+0.00%)
Feb 01, 2007
7.107
7.107
7.084
7.092
7,227
-0.18(-2.53%)
Jan 31, 2007
6.954
7.276
6.954
7.276
34,920
+0.17(+2.37%)
Jan 30, 2007
7.092
7.115
7.092
7.107
3,521
+0.07(+0.98%)
Jan 29, 2007
6.985
7.038
6.985
7.038
1,147
+0.05(+0.66%)
Jan 26, 2007
7.046
7.099
6.962
6.992
10,433
-0.02(-0.33%)
Jan 25, 2007
6.931
7.015
6.931
7.015
7,424
+0.03(+0.44%)
Jan 24, 2007
7.069
7.092
6.985
6.985
11,863
-0.14(-1.94%)
Jan 23, 2007
7.038
7.215
7.000
7.123
5,870
+0.13(+1.86%)
Jan 22, 2007
7.092
7.092
6.992
6.992
12,260
-0.06(-0.87%)
Jan 19, 2007
7.184
7.207
7.054
7.054
13,043
+0.00(+0.00%)
Jan 18, 2007
7.038
7.077
7.008
7.054
8,479
+0.11(+1.55%)
Jan 17, 2007
6.992
7.130
6.946
6.946
75,926
-0.02(-0.33%)
Jan 16, 2007
6.839
7.008
6.839
6.969
11,810
+0.07(+1.00%)
Jan 12, 2007
7.038
7.046
6.839
6.900
8,738
-0.16(-2.28%)
Jan 11, 2007
7.054
7.073
7.054
7.061
3,949
-0.07(-0.97%)
Jan 10, 2007
7.176
7.192
7.130
7.130
12,643
-0.08(-1.17%)
Jan 09, 2007
7.199
7.215
7.199
7.215
7,044
-0.01(-0.11%)
Jan 08, 2007
7.284
7.314
7.222
7.222
8,836
-0.02(-0.32%)
Jan 05, 2007
7.146
7.245
7.146
7.245
1,956
-0.04(-0.53%)
Jan 04, 2007
7.345
7.360
7.284
7.284
23,884
-0.03(-0.42%)
Jan 03, 2007
7.299
7.383
7.284
7.314
13,464
-0.02(-0.31%)
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%)
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
.