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, 2020
1.860
1.940
1.850
1.860
17,374
-0.08(-4.12%)
Mar 30, 2020
1.960
2.050
1.850
1.940
38,051
+0.03(+1.84%)
Mar 27, 2020
1.939
1.939
1.647
1.905
57,059
-0.03(-1.76%)
Mar 26, 2020
1.842
2.037
1.773
1.939
44,994
+0.19(+10.56%)
Mar 25, 2020
1.851
1.881
1.559
1.754
85,795
+0.19(+12.50%)
Mar 24, 2020
1.413
1.627
1.364
1.559
163,275
+0.22(+16.79%)
Mar 23, 2020
1.569
1.569
1.316
1.335
110,682
-0.15(-9.87%)
Mar 20, 2020
2.270
2.397
1.247
1.481
320,804
-0.72(-32.74%)
Mar 19, 2020
2.095
2.270
1.986
2.202
170,560
+0.10(+4.63%)
Mar 18, 2020
2.534
2.534
1.998
2.105
55,366
-0.42(-16.60%)
Mar 17, 2020
2.514
2.621
2.465
2.524
31,090
+0.06(+2.37%)
Mar 16, 2020
2.417
2.504
2.183
2.465
42,858
+0.03(+1.20%)
Mar 13, 2020
2.504
2.524
2.436
2.436
34,276
+0.00(+0.00%)
Mar 12, 2020
2.699
2.923
2.387
2.436
64,702
-0.52(-17.49%)
Mar 11, 2020
3.021
3.021
2.923
2.953
14,509
-0.08(-2.57%)
Mar 10, 2020
3.108
3.108
2.972
3.030
23,304
-0.04(-1.27%)
Mar 09, 2020
3.099
3.118
3.021
3.069
27,862
-0.09(-2.78%)
Mar 06, 2020
3.537
3.537
3.128
3.157
161,428
-0.39(-10.99%)
Mar 05, 2020
3.225
3.547
3.108
3.547
38,465
+0.30(+9.31%)
Mar 04, 2020
3.128
3.255
3.089
3.245
25,940
+0.02(+0.60%)
Mar 03, 2020
3.094
3.225
3.094
3.225
13,885
+0.16(+5.08%)
Mar 02, 2020
3.069
3.166
3.050
3.069
49,330
+0.04(+1.29%)
Feb 28, 2020
3.030
3.118
2.923
3.030
71,324
-0.08(-2.66%)
Feb 27, 2020
3.167
3.186
3.030
3.113
23,868
-0.09(-2.89%)
Feb 26, 2020
3.362
3.394
3.138
3.206
39,850
-0.17(-4.91%)
Feb 25, 2020
3.479
3.508
3.362
3.372
32,762
+0.04(+1.17%)
Feb 24, 2020
3.742
3.771
3.333
3.333
76,796
-0.45(-11.86%)
Feb 21, 2020
3.771
3.829
3.771
3.781
6,670
+0.00(+0.00%)
Feb 20, 2020
3.729
3.868
3.729
3.781
22,132
+0.04(+1.04%)
Feb 19, 2020
3.859
3.859
3.713
3.742
37,225
-0.01(-0.34%)
Feb 18, 2020
3.888
3.898
3.752
3.755
43,489
-0.14(-3.67%)
Feb 14, 2020
3.937
3.937
3.820
3.898
33,250
-0.04(-0.99%)
Feb 13, 2020
3.849
3.946
3.849
3.937
38,084
+0.10(+2.54%)
Feb 12, 2020
3.878
3.878
3.761
3.839
22,945
+0.00(+0.00%)
Feb 11, 2020
3.898
3.898
3.761
3.839
27,418
+0.04(+1.03%)
Feb 10, 2020
3.849
3.985
3.761
3.800
38,992
+0.00(+0.00%)
Feb 07, 2020
3.761
3.871
3.761
3.800
27,195
+0.04(+1.04%)
Feb 06, 2020
3.907
3.937
3.722
3.761
19,071
-0.08(-2.03%)
Feb 05, 2020
3.810
3.878
3.771
3.839
26,979
+0.06(+1.47%)
Feb 04, 2020
3.995
4.044
3.742
3.784
58,203
-0.13(-3.41%)
Feb 03, 2020
3.752
3.966
3.644
3.917
77,330
+0.21(+5.79%)
Jan 31, 2020
3.703
3.703
3.615
3.703
27,400
-0.03(-0.91%)
Jan 30, 2020
3.791
3.791
3.644
3.737
31,699
-0.04(-1.16%)
Jan 29, 2020
3.674
3.878
3.674
3.781
52,246
+0.16(+4.30%)
Jan 28, 2020
3.449
3.635
3.430
3.625
48,832
+0.18(+5.08%)
Jan 27, 2020
3.566
3.566
3.410
3.449
30,889
-0.11(-3.01%)
Jan 24, 2020
3.576
3.576
3.430
3.557
31,095
+0.01(+0.27%)
Jan 23, 2020
3.683
3.752
3.522
3.547
46,881
-0.11(-2.93%)
Jan 22, 2020
3.401
3.742
3.381
3.654
131,797
+0.31(+9.33%)
Jan 21, 2020
3.264
3.391
3.225
3.342
33,666
+0.07(+2.08%)
Jan 17, 2020
3.225
3.284
3.206
3.274
8,723
+0.05(+1.51%)
Jan 16, 2020
3.255
3.294
3.216
3.225
20,938
+0.01(+0.30%)
Jan 15, 2020
3.177
3.225
3.167
3.216
29,550
+0.03(+0.92%)
Jan 14, 2020
3.138
3.186
3.108
3.186
18,565
+0.09(+2.83%)
Jan 13, 2020
3.118
3.138
3.079
3.099
18,211
+0.02(+0.63%)
Jan 10, 2020
3.128
3.208
3.069
3.079
20,935
-0.04(-1.25%)
Jan 09, 2020
3.196
3.313
3.118
3.118
42,872
-0.11(-3.32%)
Jan 08, 2020
3.235
3.362
3.177
3.225
33,422
+0.01(+0.30%)
Jan 07, 2020
3.118
3.216
3.079
3.216
38,370
+0.16(+5.10%)
Jan 06, 2020
3.069
3.100
3.021
3.060
15,291
+0.01(+0.32%)
Jan 03, 2020
3.069
3.118
3.040
3.050
26,887
-0.01(-0.32%)
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
.