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 (%)
Mar 31, 2017
10.31
10.84
9.963
10.18
40,811
-0.75(-6.83%)
Mar 30, 2017
11.02
11.54
10.60
10.93
53,431
-0.57(-4.96%)
Mar 29, 2017
11.72
12.07
10.97
11.50
86,448
-0.14(-1.17%)
Mar 28, 2017
12.07
12.47
11.29
11.63
41,125
-0.26(-2.21%)
Mar 27, 2017
10.94
12.07
10.91
11.90
64,160
+1.14(+10.57%)
Mar 24, 2017
10.54
10.85
10.54
10.76
10,225
+0.17(+1.65%)
Mar 23, 2017
10.94
11.35
10.15
10.59
43,314
-0.22(-2.02%)
Mar 22, 2017
10.24
10.94
9.696
10.80
64,703
+0.74(+7.39%)
Mar 21, 2017
9.404
11.15
9.212
10.06
95,749
+1.25(+14.14%)
Mar 20, 2017
9.404
9.404
8.748
8.814
20,154
-0.20(-2.18%)
Mar 17, 2017
9.404
9.579
9.010
9.010
58,786
-0.35(-3.74%)
Mar 16, 2017
9.404
9.448
9.229
9.360
12,298
+0.13(+1.42%)
Mar 15, 2017
9.142
9.404
9.010
9.229
14,037
+0.17(+1.93%)
Mar 14, 2017
9.015
9.098
8.923
9.054
13,768
+0.04(+0.49%)
Mar 13, 2017
9.010
9.404
8.923
9.010
16,093
+0.13(+1.48%)
Mar 10, 2017
9.098
9.185
8.879
8.879
13,100
-0.22(-2.40%)
Mar 09, 2017
9.098
9.229
9.098
9.098
18,102
+0.04(+0.48%)
Mar 08, 2017
8.879
9.098
8.617
9.054
27,142
+0.70(+8.38%)
Mar 07, 2017
7.873
8.486
7.436
8.354
23,014
+0.52(+6.70%)
Mar 06, 2017
7.611
8.136
7.611
7.829
16,241
+0.13(+1.70%)
Mar 03, 2017
7.873
8.004
7.655
7.698
8,625
-0.26(-3.30%)
Mar 02, 2017
8.092
8.311
7.961
7.961
5,565
-0.13(-1.62%)
Mar 01, 2017
7.655
8.223
7.480
8.092
13,372
+0.39(+5.11%)
Feb 28, 2017
8.048
8.048
7.567
7.698
5,883
-0.35(-4.35%)
Feb 27, 2017
7.392
8.092
7.217
8.048
23,910
+0.26(+3.37%)
Feb 24, 2017
7.786
7.873
7.655
7.786
11,387
+0.04(+0.56%)
Feb 23, 2017
8.442
8.575
7.179
7.742
33,649
-0.83(-9.69%)
Feb 22, 2017
8.573
8.836
8.534
8.573
14,566
-0.17(-2.00%)
Feb 21, 2017
8.442
8.748
8.223
8.748
29,041
+0.44(+5.26%)
Feb 17, 2017
8.311
8.311
8.311
0
+0.17(+2.15%)
Feb 16, 2017
7.917
8.267
7.917
8.136
18,005
-0.04(-0.53%)
Feb 15, 2017
8.836
8.836
6.780
8.179
88,494
-0.87(-9.66%)
Feb 14, 2017
9.492
10.02
8.004
9.054
52,423
-0.26(-2.82%)
Feb 13, 2017
8.748
10.06
8.748
9.317
58,354
+0.66(+7.58%)
Feb 10, 2017
8.311
8.704
8.187
8.661
31,260
+0.48(+5.88%)
Feb 09, 2017
8.092
8.179
8.048
8.179
15,165
+0.13(+1.63%)
Feb 08, 2017
8.092
8.092
7.868
8.048
16,542
+0.13(+1.66%)
Feb 07, 2017
7.786
7.961
7.742
7.917
37,389
+0.22(+2.84%)
Feb 06, 2017
7.436
7.747
7.173
7.698
18,119
+0.35(+4.76%)
Feb 03, 2017
6.692
7.961
6.649
7.348
39,651
+0.83(+12.75%)
Feb 02, 2017
6.430
6.736
6.408
6.517
13,952
+0.17(+2.76%)
Feb 01, 2017
6.561
6.561
6.299
6.342
38,177
-0.22(-3.33%)
Jan 31, 2017
6.474
6.561
6.430
6.561
9,244
+0.09(+1.35%)
Jan 30, 2017
6.474
6.474
6.423
6.474
2,810
+0.00(+0.00%)
Jan 27, 2017
6.517
6.517
6.364
6.474
14,725
-0.02(-0.34%)
Jan 26, 2017
6.386
6.517
6.347
6.495
18,585
+0.20(+3.12%)
Jan 25, 2017
6.211
6.299
6.211
6.299
7,772
+0.09(+1.41%)
Jan 24, 2017
6.172
6.299
6.172
6.211
19,214
+0.02(+0.35%)
Jan 23, 2017
6.299
6.342
6.080
6.189
17,416
-0.02(-0.35%)
Jan 20, 2017
6.255
6.386
6.036
6.211
20,887
-0.04(-0.70%)
Jan 19, 2017
5.424
6.386
5.424
6.255
59,204
+0.87(+16.26%)
Jan 18, 2017
5.293
5.380
5.249
5.380
16,540
+0.13(+2.50%)
Jan 17, 2017
6.124
6.124
4.986
5.249
35,371
-0.70(-11.76%)
Jan 13, 2017
5.949
5.949
5.949
0
+0.00(+0.00%)
Jan 12, 2017
6.036
6.036
5.817
5.949
6,173
-0.09(-1.45%)
Jan 11, 2017
5.839
6.124
5.839
6.036
9,521
+0.16(+2.66%)
Jan 10, 2017
5.905
5.905
5.861
5.880
1,770
+0.02(+0.31%)
Jan 09, 2017
6.036
6.036
5.855
5.861
6,431
-0.07(-1.11%)
Jan 06, 2017
5.992
5.992
5.905
5.927
10,788
+0.02(+0.37%)
Jan 05, 2017
5.992
5.992
5.817
5.905
8,782
+0.22(+3.85%)
Jan 04, 2017
5.511
5.949
5.511
5.686
7,614
+0.17(+3.17%)
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
.