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 (%)
May 30, 2014
5.475
5.586
5.168
5.507
29,018
+0.06(+1.01%)
May 29, 2014
5.759
6.098
5.373
5.452
17,444
-0.09(-1.70%)
May 28, 2014
5.743
5.754
5.546
5.546
6,733
-0.10(-1.81%)
May 27, 2014
5.570
5.818
5.570
5.649
7,891
+0.15(+2.72%)
May 23, 2014
5.578
5.499
5.499
5.499
7,108
-0.05(-0.85%)
May 22, 2014
5.601
5.830
5.460
5.546
8,670
+0.02(+0.28%)
May 21, 2014
5.664
6.196
5.483
5.530
10,251
-0.09(-1.68%)
May 20, 2014
5.696
5.712
5.570
5.625
13,367
-0.17(-2.99%)
May 19, 2014
6.106
6.106
5.696
5.798
10,042
-0.07(-1.21%)
May 16, 2014
5.814
5.972
5.741
5.869
9,168
+0.08(+1.36%)
May 15, 2014
5.751
6.141
5.633
5.790
23,108
+0.02(+0.41%)
May 14, 2014
6.043
6.649
5.751
5.767
29,777
-0.17(-2.92%)
May 13, 2014
5.420
5.972
5.420
5.940
13,416
+0.07(+1.21%)
May 12, 2014
5.570
6.121
5.570
5.869
19,183
+0.25(+4.49%)
May 09, 2014
5.452
5.617
5.212
5.617
9,513
+0.13(+2.30%)
May 08, 2014
5.901
5.901
5.365
5.491
12,165
-0.17(-2.92%)
May 07, 2014
5.727
5.778
5.397
5.657
13,310
-0.06(-1.10%)
May 06, 2014
5.909
5.987
5.720
5.720
16,802
-0.20(-3.46%)
May 05, 2014
5.964
6.106
5.909
5.924
7,447
+0.03(+0.53%)
May 02, 2014
5.869
6.019
5.775
5.893
8,213
+0.06(+0.94%)
May 01, 2014
6.035
6.200
5.767
5.838
16,593
-0.23(-3.77%)
Apr 30, 2014
6.161
6.184
6.003
6.066
8,632
-0.09(-1.41%)
Apr 29, 2014
6.318
6.342
6.113
6.153
9,723
-0.11(-1.76%)
Apr 28, 2014
6.279
6.483
6.145
6.263
5,997
-0.02(-0.25%)
Apr 25, 2014
6.492
6.570
6.263
6.279
6,931
-0.24(-3.63%)
Apr 24, 2014
6.610
6.783
6.460
6.515
9,777
-0.06(-0.84%)
Apr 23, 2014
6.964
6.964
6.539
6.570
11,182
-0.32(-4.58%)
Apr 22, 2014
6.823
6.886
6.720
6.886
5,026
+0.07(+1.04%)
Apr 21, 2014
6.964
6.972
6.641
6.815
4,711
+0.11(+1.65%)
Apr 17, 2014
6.657
6.704
6.704
6.704
3,046
+0.02(+0.24%)
Apr 16, 2014
6.736
6.752
6.531
6.689
4,138
+0.02(+0.24%)
Apr 15, 2014
6.917
6.917
6.531
6.673
12,628
+0.04(+0.59%)
Apr 14, 2014
6.618
6.665
6.405
6.633
14,106
+0.09(+1.32%)
Apr 11, 2014
6.247
6.633
6.247
6.547
24,524
+0.24(+3.75%)
Apr 10, 2014
6.500
6.555
6.310
6.310
12,551
-0.31(-4.64%)
Apr 09, 2014
6.618
6.689
6.555
6.618
3,733
+0.05(+0.72%)
Apr 08, 2014
6.846
6.846
6.484
6.570
13,452
-0.16(-2.34%)
Apr 07, 2014
6.933
6.933
6.712
6.728
3,942
-0.20(-2.95%)
Apr 04, 2014
7.130
7.130
6.595
6.933
13,005
-0.14(-2.00%)
Apr 03, 2014
7.075
7.075
7.075
7.075
1,037
-0.13(-1.86%)
Apr 02, 2014
7.248
7.248
7.209
7.209
1,071
-0.01(-0.11%)
Apr 01, 2014
7.098
7.224
7.098
7.216
3,311
+0.05(+0.66%)
Mar 31, 2014
7.059
7.193
7.027
7.169
10,101
+0.12(+1.68%)
Mar 28, 2014
7.019
7.130
7.019
7.051
4,092
+0.03(+0.45%)
Mar 27, 2014
7.153
7.169
7.019
7.019
12,323
-0.10(-1.38%)
Mar 26, 2014
7.126
7.251
7.118
7.118
5,560
-0.09(-1.20%)
Mar 25, 2014
7.259
7.259
7.141
7.204
4,233
-0.01(-0.11%)
Mar 24, 2014
7.243
7.243
7.212
7.212
4,023
+0.00(+0.00%)
Mar 21, 2014
7.251
7.251
7.118
7.212
17,626
-0.02(-0.33%)
Mar 20, 2014
7.236
7.236
7.236
7.236
956
+0.05(+0.76%)
Mar 19, 2014
7.322
7.322
7.181
7.181
1,093
-0.06(-0.87%)
Mar 18, 2014
7.196
7.243
7.118
7.243
3,721
+0.05(+0.76%)
Mar 17, 2014
7.290
7.290
7.174
7.189
6,447
-0.07(-0.97%)
Mar 14, 2014
7.243
7.259
7.236
7.259
1,278
+0.08(+1.09%)
Mar 13, 2014
7.157
7.251
7.157
7.181
3,579
-0.06(-0.87%)
Mar 12, 2014
7.149
7.243
7.149
7.243
2,805
+0.05(+0.65%)
Mar 11, 2014
7.196
7.251
7.079
7.196
6,522
+0.07(+0.99%)
Mar 10, 2014
7.134
7.283
7.063
7.126
6,869
-0.07(-0.98%)
Mar 07, 2014
7.322
7.322
7.141
7.196
3,095
-0.09(-1.18%)
Mar 06, 2014
7.322
7.322
7.267
7.283
1,575
+0.09(+1.20%)
Mar 05, 2014
7.126
7.204
7.118
7.196
4,747
-0.02(-0.22%)
Mar 04, 2014
6.945
7.322
6.945
7.212
17,218
+0.22(+3.14%)
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
.