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
)
0.6541
UNCHANGED
Streaming Delayed Price
Updated: 3:57 PM EDT, Jun 5, 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 (%)
Mar 31, 2008
3.412
3.458
2.584
2.729
37,563
-1.10(-28.80%)
Mar 28, 2008
3.757
3.833
3.649
3.833
7,434
+0.12(+3.31%)
Mar 27, 2008
3.795
3.810
3.649
3.711
913
-0.03(-0.82%)
Mar 26, 2008
4.125
4.125
3.718
3.741
25,024
-0.33(-8.10%)
Mar 25, 2008
3.902
4.079
3.588
4.071
24,603
+0.02(+0.38%)
Mar 24, 2008
3.642
4.056
3.534
4.056
21,385
+0.48(+13.52%)
Mar 21, 2008
3.665
4.002
3.573
3.573
2,911
+0.00(+0.00%)
Mar 20, 2008
3.665
4.002
3.573
3.573
2,911
+0.10(+2.87%)
Mar 19, 2008
3.427
3.565
3.419
3.473
1,043
-0.07(-1.95%)
Mar 18, 2008
3.442
3.542
3.412
3.542
5,997
+0.25(+7.44%)
Mar 17, 2008
3.849
4.217
3.297
3.297
8,217
-0.56(-14.51%)
Mar 14, 2008
3.818
3.856
3.818
3.856
913
+0.01(+0.20%)
Mar 13, 2008
3.757
3.987
3.235
3.849
15,326
+0.05(+1.41%)
Mar 12, 2008
3.818
4.408
3.680
3.795
35,040
+0.27(+7.61%)
Mar 11, 2008
4.148
4.148
3.419
3.527
21,547
-0.87(-19.86%)
Mar 10, 2008
4.270
4.401
4.140
4.401
3,966
+0.25(+6.10%)
Mar 07, 2008
4.102
4.201
4.102
4.148
9,160
+0.05(+1.12%)
Mar 06, 2008
4.102
4.102
4.002
4.102
5,738
+0.03(+0.75%)
Mar 05, 2008
4.025
4.178
3.987
4.071
5,587
-0.02(-0.56%)
Mar 04, 2008
4.263
4.263
3.979
4.094
9,587
-0.17(-3.96%)
Mar 03, 2008
4.186
4.408
4.171
4.263
15,510
+0.12(+2.96%)
Feb 29, 2008
4.508
4.508
4.140
4.140
9,568
-0.23(-5.26%)
Feb 28, 2008
4.301
4.408
4.301
4.370
16,847
-0.04(-0.87%)
Feb 27, 2008
4.393
4.416
4.316
4.408
16,042
+0.01(+0.17%)
Feb 26, 2008
4.316
4.424
4.316
4.401
10,849
+0.05(+1.06%)
Feb 25, 2008
4.163
4.362
4.140
4.355
10,825
+0.05(+1.07%)
Feb 22, 2008
4.339
4.600
4.140
4.309
55,042
-0.10(-2.26%)
Feb 21, 2008
4.408
4.516
4.362
4.408
14,824
+0.04(+0.88%)
Feb 20, 2008
4.140
4.477
4.140
4.370
32,868
+0.15(+3.64%)
Feb 19, 2008
4.217
4.424
4.140
4.217
39,590
+0.06(+1.48%)
Feb 18, 2008
4.140
4.508
4.140
4.155
22,923
+0.00(+0.00%)
Feb 15, 2008
4.140
4.508
4.140
4.155
22,923
+0.01(+0.18%)
Feb 14, 2008
4.148
4.454
4.086
4.148
16,955
+0.02(+0.37%)
Feb 13, 2008
4.393
4.393
4.132
4.132
18,390
-0.25(-5.60%)
Feb 12, 2008
4.217
4.477
4.025
4.378
24,338
+0.16(+3.82%)
Feb 11, 2008
4.470
4.504
4.155
4.217
19,751
-0.17(-3.93%)
Feb 08, 2008
4.163
4.562
4.163
4.389
35,214
+0.23(+5.63%)
Feb 07, 2008
4.232
4.408
4.155
4.155
37,955
-0.20(-4.58%)
Feb 06, 2008
4.117
4.447
4.117
4.355
11,120
+0.11(+2.53%)
Feb 05, 2008
4.002
4.784
3.933
4.247
20,802
+0.61(+16.63%)
Feb 04, 2008
4.017
4.079
3.596
3.642
18,908
-0.69(-15.93%)
Feb 01, 2008
4.447
4.447
3.741
4.332
18,961
-0.04(-0.88%)
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
.