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 (%)
May 31, 2012
4.577
4.623
4.493
4.608
12,325
+0.24(+5.44%)
May 30, 2012
4.332
4.554
4.301
4.370
2,492
-0.02(-0.35%)
May 29, 2012
4.485
4.485
4.309
4.385
913
-0.03(-0.69%)
May 25, 2012
4.385
4.523
4.255
4.416
1,279
+0.00(+0.00%)
May 24, 2012
4.286
4.416
4.286
4.416
1,302
+0.08(+1.77%)
May 23, 2012
4.339
4.408
4.263
4.339
2,689
-0.12(-2.75%)
May 22, 2012
4.439
4.500
4.263
4.462
1,990
+0.02(+0.52%)
May 21, 2012
4.278
4.562
4.209
4.439
2,432
+0.11(+2.66%)
May 18, 2012
4.194
4.447
4.186
4.324
9,912
-0.02(-0.53%)
May 17, 2012
4.202
4.385
4.202
4.347
7,531
-0.04(-0.87%)
May 16, 2012
4.224
4.600
4.224
4.385
10,605
+0.04(+0.88%)
May 15, 2012
4.385
4.577
4.201
4.347
10,463
-0.08(-1.73%)
May 14, 2012
4.554
4.600
4.178
4.424
19,551
-0.18(-3.83%)
May 11, 2012
4.592
4.600
4.324
4.600
8,431
+0.02(+0.50%)
May 10, 2012
4.600
4.619
4.270
4.577
20,974
+0.01(+0.17%)
May 09, 2012
4.562
4.640
4.562
4.569
35,683
-0.02(-0.50%)
May 08, 2012
4.600
4.600
4.416
4.592
13,869
-0.01(-0.17%)
May 07, 2012
4.270
4.692
4.270
4.600
32,728
+0.33(+7.72%)
May 04, 2012
4.454
4.500
4.270
4.270
5,608
-0.28(-6.23%)
May 03, 2012
4.209
4.577
4.132
4.554
13,238
+0.41(+10.00%)
May 02, 2012
3.918
4.278
3.918
4.140
2,478
+0.11(+2.86%)
May 01, 2012
3.918
4.240
3.918
4.025
1,173
+0.12(+2.94%)
Apr 30, 2012
3.741
3.910
3.741
3.910
9,046
+0.33(+9.21%)
Apr 27, 2012
3.603
3.603
3.580
3.580
3,082
+0.15(+4.47%)
Apr 26, 2012
3.488
3.511
3.312
3.427
15,200
-0.10(-2.83%)
Apr 25, 2012
3.573
3.718
3.527
3.527
7,394
+0.01(+0.22%)
Apr 24, 2012
3.488
3.519
3.488
3.519
652
+0.03(+0.88%)
Apr 23, 2012
3.488
3.536
3.450
3.488
10,776
+0.04(+1.11%)
Apr 19, 2012
3.450
3.450
3.450
3.450
2,608
-0.00(-0.00%)
Apr 18, 2012
3.488
3.488
3.427
3.450
13,335
-0.13(-3.53%)
Apr 17, 2012
3.373
3.642
3.373
3.577
26,967
+0.20(+6.02%)
Apr 16, 2012
3.327
3.373
3.327
3.373
1,434
+0.28(+8.91%)
Apr 13, 2012
3.189
3.189
3.059
3.097
717
-0.08(-2.42%)
Apr 12, 2012
3.251
3.261
3.174
3.174
2,437
-0.05(-1.43%)
Apr 10, 2012
3.220
3.220
3.220
3.220
652
-0.04(-1.18%)
Apr 09, 2012
3.266
3.276
3.258
3.258
4,729
-0.11(-3.19%)
Apr 05, 2012
3.220
3.435
3.205
3.366
5,326
+0.08(+2.57%)
Apr 04, 2012
3.312
3.373
3.220
3.281
9,145
-0.15(-4.46%)
Apr 03, 2012
3.419
3.442
3.350
3.435
12,403
+0.00(+0.00%)
Apr 02, 2012
3.297
3.442
3.297
3.435
2,540
+0.14(+4.13%)
Mar 30, 2012
3.090
3.299
2.975
3.299
17,287
+0.12(+3.67%)
Mar 29, 2012
3.051
3.182
3.021
3.182
2,454
+0.20(+6.68%)
Mar 28, 2012
3.235
3.235
2.982
2.982
7,956
-0.32(-9.75%)
Mar 26, 2012
3.304
3.304
3.304
3.304
782
-0.06(-1.82%)
Mar 23, 2012
3.036
3.435
3.036
3.366
6,239
+0.35(+11.70%)
Mar 22, 2012
3.151
3.159
3.013
3.013
6,260
-0.16(-5.07%)
Mar 21, 2012
3.289
3.289
3.174
3.174
906
+0.09(+2.99%)
Mar 20, 2012
3.220
3.427
3.082
3.082
4,695
-0.14(-4.29%)
Mar 19, 2012
3.051
3.465
3.051
3.220
22,084
+0.15(+5.00%)
Mar 16, 2012
2.952
3.067
2.952
3.067
2,217
+0.09(+3.09%)
Mar 15, 2012
2.890
2.975
2.775
2.975
3,521
+0.12(+4.02%)
Mar 14, 2012
2.768
2.975
2.760
2.860
24,421
+0.08(+2.75%)
Mar 13, 2012
2.714
2.821
2.714
2.783
3,912
+0.09(+3.42%)
Mar 12, 2012
2.691
2.691
2.691
2.691
782
-0.19(-6.65%)
Mar 09, 2012
2.821
2.944
2.821
2.883
1,173
+0.04(+1.35%)
Mar 06, 2012
2.798
2.844
2.844
2.844
2,086
+0.05(+1.64%)
Mar 05, 2012
2.883
2.967
2.798
2.798
1,812
-0.11(-3.95%)
Mar 02, 2012
2.967
2.967
2.913
2.913
926
-0.05(-1.81%)
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
.