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
)
0.6727
UNCHANGED
Streaming Delayed Price
Updated: 3:51 PM EDT, Jun 14, 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 (%)
May 29, 2015
3.751
3.751
3.677
3.677
4,424
-0.08(-2.17%)
May 28, 2015
3.995
4.028
3.449
3.759
18,507
-0.24(-5.92%)
May 20, 2015
3.922
3.995
3.995
3.995
613
-0.01(-0.20%)
May 19, 2015
4.020
4.028
3.979
4.004
5,182
+0.01(+0.20%)
May 18, 2015
4.004
4.004
3.979
3.995
6,469
-0.11(-2.78%)
May 15, 2015
4.077
4.110
4.028
4.110
7,630
+0.03(+0.80%)
May 14, 2015
4.078
4.078
4.061
4.077
7,319
+0.02(+0.40%)
May 12, 2015
4.061
4.061
4.061
4.061
8,830
-0.00(-0.00%)
May 11, 2015
4.077
4.093
3.983
4.061
12,080
-0.06(-1.38%)
May 08, 2015
3.955
4.118
3.955
4.118
142,289
+0.15(+3.70%)
May 07, 2015
4.007
4.007
3.955
3.971
3,355
-0.02(-0.61%)
May 06, 2015
4.191
4.191
3.995
3.995
13,457
-0.11(-2.78%)
May 05, 2015
4.110
4.110
4.110
4.110
627
+0.15(+3.92%)
Apr 30, 2015
3.987
3.955
3.955
3.955
8
-0.03(-0.82%)
Apr 29, 2015
3.938
3.995
3.938
3.987
2,217
-0.05(-1.21%)
Apr 27, 2015
4.101
4.036
4.036
4.036
9
-0.07(-1.79%)
Apr 24, 2015
4.158
4.158
4.077
4.110
1,013
+0.03(+0.80%)
Apr 23, 2015
4.077
4.092
4.077
4.077
1,958
+0.08(+2.04%)
Apr 22, 2015
4.036
4.036
3.995
3.995
1,962
-0.04(-1.00%)
Apr 21, 2015
4.028
4.036
4.028
4.036
500
-0.04(-1.01%)
Apr 20, 2015
4.012
4.093
4.012
4.077
1,886
+0.00(+0.00%)
Apr 16, 2015
4.110
4.077
4.077
4.077
3
-0.15(-3.47%)
Apr 15, 2015
3.995
4.224
3.995
4.224
8,812
+0.20(+5.07%)
Apr 14, 2015
4.020
4.020
4.020
4.020
253
+0.00(+0.00%)
Apr 13, 2015
3.979
4.158
3.979
4.020
2,810
-0.08(-1.99%)
Apr 07, 2015
4.199
4.101
4.101
4.101
80
+0.01(+0.20%)
Apr 06, 2015
4.199
4.199
4.093
4.093
5,273
-0.01(-0.20%)
Apr 02, 2015
4.101
4.101
4.101
4.101
490
+0.00(+0.00%)
Apr 01, 2015
4.167
4.167
4.101
4.101
386
+0.01(+0.20%)
Mar 31, 2015
4.171
4.216
4.101
4.093
5,002
+0.02(+0.40%)
Mar 30, 2015
4.077
4.077
4.077
4.077
533
+0.00(+0.00%)
Mar 27, 2015
4.077
4.077
4.077
4.077
188
+0.05(+1.32%)
Mar 25, 2015
3.919
4.024
4.024
4.024
866
+0.10(+2.47%)
Mar 24, 2015
3.967
4.032
3.927
3.927
5,742
-0.04(-1.02%)
Mar 23, 2015
3.967
4.089
3.967
3.967
5,155
-0.03(-0.81%)
Mar 20, 2015
4.121
4.121
4.000
4.000
2,751
-0.08(-1.98%)
Mar 19, 2015
4.161
4.202
4.081
4.081
5,800
-0.09(-2.13%)
Mar 18, 2015
4.064
4.177
4.064
4.169
13,175
+0.03(+0.78%)
Mar 17, 2015
4.177
4.177
4.129
4.137
404
-0.02(-0.58%)
Mar 16, 2015
4.202
4.242
4.153
4.161
3,356
-0.05(-1.15%)
Mar 13, 2015
4.137
4.258
4.137
4.210
2,038
+0.07(+1.76%)
Mar 12, 2015
4.129
4.250
4.129
4.137
1,405
-0.09(-2.10%)
Mar 11, 2015
4.105
4.274
4.089
4.226
1,659
+0.09(+2.15%)
Mar 10, 2015
4.283
4.283
4.065
4.137
5,334
-0.15(-3.40%)
Mar 09, 2015
4.283
4.283
4.283
4.283
127
+0.08(+1.92%)
Mar 06, 2015
4.186
4.202
4.113
4.202
2,868
+0.11(+2.77%)
Mar 05, 2015
4.089
4.089
4.081
4.089
1,897
-0.01(-0.20%)
Mar 04, 2015
4.137
4.137
4.097
4.097
618
+0.00(+0.00%)
Mar 03, 2015
4.136
4.136
4.097
4.097
1,240
+0.04(+1.00%)
Feb 27, 2015
4.081
4.056
4.056
4.056
59
-0.06(-1.38%)
Feb 26, 2015
4.056
4.121
4.056
4.113
669
-0.03(-0.78%)
Feb 25, 2015
4.032
4.153
4.032
4.145
1,831
+0.01(+0.20%)
Feb 24, 2015
4.089
4.145
4.089
4.137
2,424
+0.11(+2.81%)
Feb 23, 2015
4.081
4.081
4.024
4.024
3,584
-0.03(-0.80%)
Feb 20, 2015
4.097
4.145
3.976
4.056
8,684
-0.07(-1.76%)
Feb 19, 2015
4.089
4.137
4.089
4.129
2,274
+0.03(+0.79%)
Feb 18, 2015
4.081
4.097
4.081
4.097
1,621
-0.04(-0.98%)
Feb 17, 2015
4.081
4.258
4.081
4.137
1,146
+0.03(+0.79%)
Feb 13, 2015
4.105
4.105
4.105
4.105
618
+0.00(+0.00%)
Feb 12, 2015
4.130
4.153
4.105
4.105
2,217
+0.01(+0.20%)
Feb 11, 2015
4.161
4.161
3.895
4.097
13,299
-0.08(-1.93%)
Feb 10, 2015
4.266
4.274
4.121
4.177
7,583
-0.02(-0.40%)
Feb 09, 2015
4.153
4.202
4.153
4.194
772
+0.04(+0.98%)
Feb 06, 2015
4.242
4.242
4.153
4.153
1,712
-0.10(-2.28%)
Feb 05, 2015
4.383
4.383
4.186
4.250
1,021
-0.02(-0.38%)
Feb 04, 2015
4.242
4.468
4.177
4.266
5,301
+0.03(+0.76%)
Feb 03, 2015
4.202
4.234
4.177
4.234
782
-0.09(-2.06%)
Feb 02, 2015
4.250
4.323
4.250
4.323
1,237
+0.09(+2.10%)
Jan 30, 2015
4.464
4.464
4.234
4.234
297
-0.23(-5.24%)
Jan 29, 2015
4.444
4.468
4.307
4.468
4,642
+0.17(+3.95%)
Jan 28, 2015
4.315
4.460
4.226
4.299
7,675
+0.06(+1.53%)
Jan 27, 2015
4.266
4.266
4.161
4.234
2,603
-0.03(-0.76%)
Jan 26, 2015
4.218
4.283
4.121
4.266
3,907
+0.11(+2.72%)
Jan 23, 2015
4.161
4.194
4.153
4.153
1,532
+0.00(+0.00%)
Jan 21, 2015
4.153
4.153
4.153
4.153
5,940
+0.03(+0.78%)
Jan 20, 2015
4.242
4.331
4.121
4.121
7,208
-0.12(-2.86%)
Jan 16, 2015
4.210
4.242
4.048
4.242
5,665
+0.12(+2.94%)
Jan 15, 2015
4.347
4.375
4.121
4.121
8,254
-0.04(-0.97%)
Jan 14, 2015
4.161
4.460
4.161
4.161
12,957
-0.23(-5.33%)
Jan 13, 2015
4.379
4.452
4.283
4.396
4,638
-0.06(-1.45%)
Jan 12, 2015
4.186
4.460
4.161
4.460
11,181
+0.30(+7.18%)
Jan 09, 2015
4.177
4.177
4.153
4.161
1,634
-0.07(-1.72%)
Jan 08, 2015
4.307
4.307
4.097
4.234
3,075
+0.04(+0.96%)
Jan 07, 2015
4.331
4.476
4.121
4.194
16,205
-0.08(-1.89%)
Jan 06, 2015
4.129
4.331
4.129
4.274
1,372
+0.00(+0.00%)
Jan 05, 2015
4.105
4.339
3.870
4.274
8,373
+0.22(+5.38%)
Jan 02, 2015
4.129
4.129
3.895
4.056
4,650
-0.07(-1.76%)
Dec 31, 2014
4.097
4.129
4.129
4.129
8,539
-0.20(-4.66%)
Dec 29, 2014
4.460
4.331
4.331
4.331
33
+0.15(+3.58%)
Dec 24, 2014
4.230
4.182
4.182
4.182
9
-0.05(-1.14%)
Dec 23, 2014
4.278
4.278
4.230
4.230
2,532
-0.02(-0.38%)
Dec 22, 2014
4.141
4.406
4.037
4.246
18,041
+0.18(+4.33%)
Dec 19, 2014
3.941
4.438
3.813
4.069
5,460
+0.09(+2.21%)
Dec 18, 2014
3.933
3.981
3.845
3.981
13,755
+0.10(+2.69%)
Dec 17, 2014
3.877
3.877
3.877
3.877
292
-0.38(-8.85%)
Dec 16, 2014
3.805
4.334
3.805
4.254
6,822
+0.20(+4.94%)
Dec 15, 2014
4.165
4.165
3.901
4.053
8,619
-0.10(-2.32%)
Dec 12, 2014
4.120
4.149
4.085
4.149
2,042
-0.10(-2.26%)
Dec 11, 2014
4.342
4.342
4.246
4.246
2,294
-0.02(-0.56%)
Dec 10, 2014
4.246
4.430
4.246
4.270
1,188
-0.04(-0.93%)
Dec 09, 2014
4.310
4.310
4.310
4.310
389
-0.00(-0.01%)
Dec 08, 2014
4.414
4.414
4.310
4.310
1,376
-0.12(-2.70%)
Dec 05, 2014
4.246
4.438
4.246
4.430
1,992
+0.01(+0.18%)
Dec 04, 2014
4.286
4.438
4.286
4.422
2,425
+0.14(+3.18%)
Dec 03, 2014
4.085
4.414
4.085
4.286
4,892
+0.12(+2.88%)
Dec 02, 2014
4.286
4.286
4.085
4.165
5,550
-0.26(-5.80%)
Dec 01, 2014
4.310
4.422
4.310
4.422
1,182
+0.17(+3.95%)
Nov 28, 2014
4.446
4.446
4.085
4.254
6,054
-0.16(-3.63%)
Nov 26, 2014
4.414
4.414
4.414
4.414
2,122
-0.06(-1.43%)
Nov 25, 2014
4.604
4.604
4.478
4.478
1,687
-0.06(-1.41%)
Nov 24, 2014
4.374
4.790
4.374
4.542
9,584
+0.26(+5.98%)
Nov 21, 2014
4.702
4.806
3.909
4.286
9,509
-0.10(-2.37%)
Nov 20, 2014
4.598
4.694
4.262
4.390
17,177
-0.10(-2.14%)
Nov 19, 2014
4.486
4.598
4.470
4.486
21,279
+0.11(+2.56%)
Nov 18, 2014
4.141
4.398
4.125
4.374
10,572
+0.34(+8.55%)
Nov 17, 2014
3.869
4.029
3.781
4.029
4,080
+0.17(+4.35%)
Nov 13, 2014
3.845
3.861
3.861
3.861
4,119
+0.02(+0.52%)
Nov 12, 2014
3.845
3.845
3.829
3.841
3,670
+0.01(+0.31%)
Nov 11, 2014
3.669
3.829
3.669
3.829
3,006
+0.16(+4.37%)
Nov 10, 2014
3.765
3.829
3.669
3.669
6,877
-0.14(-3.58%)
Nov 07, 2014
3.717
3.805
3.605
3.805
23,776
+0.05(+1.28%)
Nov 06, 2014
3.737
3.773
3.701
3.757
7,573
+0.01(+0.21%)
Nov 05, 2014
3.789
3.997
3.653
3.749
23,904
-0.02(-0.64%)
Nov 04, 2014
3.805
3.813
3.773
3.773
2,878
+0.01(+0.21%)
Nov 03, 2014
3.765
4.093
3.765
3.765
12,411
-0.06(-1.67%)
Oct 31, 2014
4.045
4.045
3.685
3.829
10,856
-0.10(-2.45%)
Oct 30, 2014
3.925
3.925
3.925
3.925
2,525
+0.00(+0.00%)
Oct 29, 2014
4.353
4.353
3.893
3.925
16,816
-0.06(-1.61%)
Oct 28, 2014
3.965
4.366
3.965
3.989
14,078
+0.02(+0.61%)
Oct 27, 2014
4.109
4.125
4.125
3.965
4,888
-0.16(-3.88%)
Oct 24, 2014
4.398
4.398
4.125
4.125
9,004
-0.13(-3.01%)
Oct 23, 2014
4.406
4.406
4.182
4.254
17,172
-0.15(-3.45%)
Oct 22, 2014
4.458
4.526
4.406
4.406
5,954
-0.01(-0.18%)
Oct 21, 2014
4.510
4.526
4.406
4.414
4,520
+0.03(+0.73%)
Oct 20, 2014
4.510
4.510
4.342
4.382
6,269
-0.06(-1.26%)
Oct 17, 2014
4.430
4.574
4.318
4.438
5,003
+0.06(+1.47%)
Oct 16, 2014
4.246
4.643
4.246
4.374
12,820
+0.10(+2.25%)
Oct 15, 2014
4.342
4.670
4.278
4.278
16,638
-0.06(-1.48%)
Oct 14, 2014
4.574
4.574
4.342
4.342
6,959
-0.03(-0.64%)
Oct 13, 2014
4.542
4.742
4.342
4.370
6,225
-0.07(-1.53%)
Oct 10, 2014
4.646
4.646
4.430
4.438
13,161
+0.09(+2.03%)
Oct 09, 2014
4.510
4.510
4.310
4.350
9,914
+0.00(+0.09%)
Oct 08, 2014
4.294
4.414
4.294
4.346
7,337
+0.02(+0.46%)
Oct 07, 2014
4.334
4.414
4.310
4.326
2,154
-0.02(-0.55%)
Oct 06, 2014
4.278
4.358
4.262
4.350
2,404
+0.01(+0.18%)
Oct 03, 2014
4.342
4.406
4.310
4.342
3,389
+0.01(+0.18%)
Oct 02, 2014
4.398
4.398
4.270
4.334
9,041
+0.06(+1.50%)
Oct 01, 2014
4.358
4.398
4.262
4.270
5,264
-0.02(-0.56%)
Sep 30, 2014
4.397
4.397
4.270
4.294
3,949
-0.06(-1.29%)
Sep 29, 2014
4.326
4.398
4.326
4.350
674
+0.09(+2.07%)
Sep 26, 2014
4.367
4.406
4.262
4.262
2,404
-0.09(-2.12%)
Sep 25, 2014
4.330
4.370
4.330
4.354
1,969
+0.04(+0.92%)
Sep 24, 2014
4.306
4.370
4.306
4.314
889
+0.01(+0.18%)
Sep 23, 2014
4.290
4.370
4.235
4.306
4,536
+0.10(+2.26%)
Sep 22, 2014
4.187
4.270
4.179
4.211
5,008
+0.02(+0.57%)
Sep 19, 2014
4.370
4.370
4.115
4.187
69,368
-0.19(-4.36%)
Sep 18, 2014
4.687
4.687
4.370
4.378
13,945
-0.25(-5.33%)
Sep 17, 2014
4.775
4.783
4.592
4.624
11,464
-0.15(-3.16%)
Sep 16, 2014
4.958
4.973
4.775
4.775
9,957
+0.01(+0.17%)
Sep 15, 2014
4.886
4.886
4.767
4.767
14,670
-0.14(-2.76%)
Sep 12, 2014
5.347
5.538
4.854
4.902
22,376
-0.27(-5.22%)
Sep 11, 2014
5.244
5.418
5.116
5.172
4,989
+0.08(+1.56%)
Sep 10, 2014
5.204
5.217
5.085
5.093
11,791
+0.02(+0.31%)
Sep 09, 2014
5.283
5.283
4.926
5.077
4,061
+0.03(+0.63%)
Sep 08, 2014
4.934
5.259
4.854
5.045
16,349
+0.21(+4.44%)
Sep 05, 2014
4.862
4.870
4.830
4.830
1,195
-0.03(-0.65%)
Sep 03, 2014
4.862
4.862
4.862
4.862
2,013
+0.00(+0.00%)
Sep 02, 2014
4.878
4.997
4.854
4.862
5,676
+0.01(+0.16%)
Aug 29, 2014
4.830
4.854
4.854
4.854
4,405
+0.00(+0.00%)
Aug 28, 2014
4.989
5.021
4.775
4.854
10,866
+0.02(+0.49%)
Aug 27, 2014
4.878
4.878
4.775
4.830
8,839
+0.05(+1.00%)
Aug 26, 2014
4.965
5.005
4.783
4.783
5,073
-0.05(-0.99%)
Aug 25, 2014
4.952
4.958
4.942
4.830
1,734
+0.05(+1.00%)
Aug 22, 2014
4.910
4.910
4.822
4.783
3,569
-0.06(-1.31%)
Aug 21, 2014
4.878
4.846
4.759
4.846
4,097
+0.00(+0.00%)
Aug 20, 2014
4.767
4.878
4.727
4.846
11,571
-0.03(-0.65%)
Aug 19, 2014
4.973
5.029
4.735
4.878
7,418
-0.06(-1.29%)
Aug 18, 2014
4.894
5.044
4.878
4.942
3,943
+0.08(+1.63%)
Aug 15, 2014
4.775
5.069
4.767
4.862
8,313
+0.07(+1.49%)
Aug 14, 2014
4.989
5.021
4.755
4.791
6,382
+0.01(+0.17%)
Aug 13, 2014
5.013
5.108
4.727
4.783
10,871
-0.06(-1.15%)
Aug 12, 2014
5.085
5.085
4.608
4.838
24,052
-0.02(-0.33%)
Aug 11, 2014
4.973
5.061
4.791
4.854
25,318
-0.09(-1.77%)
Aug 08, 2014
4.878
5.045
4.775
4.942
20,271
+0.04(+0.81%)
Aug 07, 2014
5.069
5.093
4.854
4.902
13,369
-0.09(-1.75%)
Aug 06, 2014
4.862
5.188
4.862
4.989
5,383
+0.13(+2.61%)
Aug 05, 2014
4.862
5.101
4.854
4.862
3,134
+0.00(+0.00%)
Aug 04, 2014
4.886
4.938
4.855
4.862
2,862
+0.00(+0.00%)
Aug 01, 2014
4.854
5.267
4.854
4.862
12,281
+0.00(+0.00%)
Jul 31, 2014
4.862
5.116
4.854
4.862
7,416
-0.15(-3.01%)
Jul 30, 2014
5.108
5.252
4.973
5.013
5,255
+0.02(+0.48%)
Jul 29, 2014
4.974
5.355
4.974
4.989
15,800
-0.22(-4.20%)
Jul 28, 2014
4.973
5.347
4.981
5.208
15,508
+0.23(+4.55%)
Jul 25, 2014
5.045
5.426
4.679
4.981
5,477
-0.04(-0.71%)
Jul 24, 2014
4.989
5.442
4.989
5.017
17,111
-0.33(-6.24%)
Jul 23, 2014
5.029
5.577
5.029
5.351
6,489
-0.04(-0.66%)
Jul 22, 2014
5.347
5.387
5.291
5.387
5,258
-0.03(-0.59%)
Jul 21, 2014
5.474
5.474
5.347
5.418
1,113
-0.09(-1.59%)
Jul 18, 2014
5.394
5.561
5.394
5.506
9,466
+0.18(+3.43%)
Jul 17, 2014
5.593
5.601
5.315
5.323
27,968
-0.19(-3.46%)
Jul 16, 2014
5.514
5.601
5.490
5.514
8,226
+0.02(+0.43%)
Jul 15, 2014
5.569
5.609
5.418
5.490
4,050
-0.02(-0.43%)
Jul 14, 2014
5.434
5.649
5.426
5.514
14,817
+0.17(+3.27%)
Jul 11, 2014
5.275
5.466
5.061
5.339
12,604
-0.02(-0.30%)
Jul 10, 2014
5.387
5.387
5.283
5.355
4,249
-0.17(-3.16%)
Jul 09, 2014
5.482
5.561
5.400
5.530
6,823
+0.14(+2.65%)
Jul 08, 2014
5.506
5.577
5.172
5.387
24,481
-0.17(-3.00%)
Jul 07, 2014
5.808
5.808
5.387
5.553
23,855
-0.23(-3.98%)
Jul 03, 2014
5.824
5.784
5.784
5.784
19,887
+0.10(+1.82%)
Jul 02, 2014
5.482
5.768
5.379
5.681
38,235
+0.25(+4.53%)
Jul 01, 2014
5.164
5.704
4.934
5.434
49,018
+0.39(+7.72%)
Jun 30, 2014
4.687
5.077
4.640
5.045
42,372
+0.42(+9.11%)
Jun 27, 2014
4.266
4.666
4.266
4.624
638,209
+0.30(+6.99%)
Jun 26, 2014
4.219
4.616
4.219
4.322
14,131
+0.09(+2.16%)
Jun 25, 2014
4.270
4.412
4.223
4.231
29,462
-0.04(-0.92%)
Jun 24, 2014
4.443
4.467
4.254
4.270
36,259
-0.13(-2.87%)
Jun 23, 2014
4.325
4.663
4.270
4.396
53,763
+0.13(+2.95%)
Jun 20, 2014
4.530
4.530
4.223
4.270
67,605
-0.23(-5.08%)
Jun 19, 2014
4.664
4.758
4.467
4.498
31,183
-0.17(-3.55%)
Jun 18, 2014
4.798
4.869
4.656
4.664
22,634
-0.02(-0.50%)
Jun 17, 2014
5.042
5.204
4.601
4.688
23,105
-0.24(-4.80%)
Jun 16, 2014
4.853
5.026
4.743
4.924
14,291
+0.12(+2.46%)
Jun 13, 2014
4.814
4.940
4.664
4.806
19,189
+0.02(+0.49%)
Jun 12, 2014
5.125
5.172
4.774
4.782
19,204
-0.11(-2.25%)
Jun 11, 2014
4.930
5.058
4.829
4.892
15,597
+0.06(+1.14%)
Jun 10, 2014
4.940
5.002
4.821
4.837
14,561
+0.02(+0.49%)
Jun 06, 2014
4.924
5.192
4.538
4.814
29,622
-0.06(-1.13%)
Jun 05, 2014
5.058
5.058
4.814
4.869
20,679
-0.14(-2.83%)
Jun 04, 2014
5.248
5.349
4.924
5.011
19,048
-0.24(-4.65%)
Jun 03, 2014
5.365
5.483
5.034
5.255
25,093
-0.12(-2.20%)
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
.