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 28, 2021
2.710
2.770
2.710
2.760
19,937
+0.03(+1.10%)
May 27, 2021
2.700
2.770
2.675
2.730
26,820
-0.01(-0.36%)
May 26, 2021
2.750
2.800
2.730
2.740
21,747
+0.02(+0.74%)
May 25, 2021
2.730
2.790
2.710
2.720
79,893
+0.00(+0.00%)
May 24, 2021
2.730
2.730
2.650
2.720
58,182
+0.02(+0.74%)
May 21, 2021
2.760
2.990
2.670
2.700
240,858
-0.04(-1.46%)
May 20, 2021
2.710
2.830
2.680
2.740
143,780
+0.03(+1.11%)
May 19, 2021
2.650
2.710
2.572
2.710
56,399
+0.02(+0.74%)
May 18, 2021
2.690
2.752
2.630
2.690
45,006
-0.01(-0.37%)
May 17, 2021
2.620
2.740
2.570
2.700
97,217
+0.14(+5.47%)
May 14, 2021
2.580
2.680
2.540
2.560
37,781
+0.03(+1.19%)
May 13, 2021
2.580
2.660
2.530
2.530
43,422
-0.04(-1.56%)
May 12, 2021
2.620
2.700
2.530
2.570
146,423
-0.06(-2.28%)
May 11, 2021
2.660
2.670
2.576
2.630
136,240
-0.07(-2.59%)
May 10, 2021
2.730
2.730
2.540
2.700
113,243
-0.01(-0.37%)
May 07, 2021
2.450
2.750
2.450
2.710
298,504
+0.21(+8.40%)
May 06, 2021
2.450
2.560
2.370
2.500
114,759
+0.03(+1.21%)
May 05, 2021
2.370
2.530
2.370
2.470
36,640
+0.08(+3.35%)
May 04, 2021
2.740
2.740
2.320
2.390
244,029
-0.43(-15.25%)
May 03, 2021
2.800
2.900
2.800
2.820
119,052
+0.01(+0.36%)
Apr 30, 2021
2.740
2.840
2.710
2.810
67,000
-0.07(-2.43%)
Apr 29, 2021
2.890
2.900
2.750
2.880
88,431
+0.08(+2.86%)
Apr 28, 2021
2.850
2.880
2.800
2.800
30,343
-0.04(-1.41%)
Apr 27, 2021
2.860
2.870
2.770
2.840
41,758
-0.02(-0.70%)
Apr 26, 2021
2.740
2.880
2.730
2.860
50,019
+0.08(+2.88%)
Apr 23, 2021
2.710
2.820
2.680
2.780
37,800
+0.05(+1.83%)
Apr 22, 2021
2.750
2.785
2.670
2.730
70,744
-0.01(-0.36%)
Apr 21, 2021
2.720
2.765
2.650
2.740
52,151
+0.03(+1.11%)
Apr 20, 2021
2.800
2.800
2.680
2.710
38,240
-0.07(-2.52%)
Apr 19, 2021
2.760
2.819
2.650
2.780
62,425
-0.02(-0.71%)
Apr 16, 2021
2.800
2.810
2.650
2.800
93,800
+0.02(+0.72%)
Apr 15, 2021
2.860
2.860
2.710
2.780
104,461
-0.04(-1.42%)
Apr 14, 2021
2.810
2.890
2.760
2.820
67,956
+0.05(+1.81%)
Apr 13, 2021
2.880
2.889
2.770
2.770
72,243
-0.13(-4.48%)
Apr 12, 2021
3.000
3.040
2.850
2.900
226,388
-0.07(-2.36%)
Apr 09, 2021
2.970
2.980
2.850
2.970
176,600
+0.03(+1.02%)
Apr 08, 2021
2.870
2.940
2.800
2.940
126,217
+0.05(+1.73%)
Apr 07, 2021
2.830
2.920
2.760
2.890
79,414
+0.04(+1.40%)
Apr 06, 2021
2.920
2.980
2.800
2.850
49,435
-0.11(-3.72%)
Apr 05, 2021
2.970
2.980
2.860
2.960
199,616
+0.07(+2.42%)
Apr 01, 2021
2.840
2.900
2.800
2.890
59,400
+0.06(+2.12%)
Mar 31, 2021
3.030
3.030
2.800
2.830
98,352
-0.16(-5.35%)
Mar 30, 2021
2.920
3.000
2.840
2.990
63,958
+0.07(+2.40%)
Mar 29, 2021
2.850
2.940
2.720
2.920
112,298
+0.03(+1.04%)
Mar 26, 2021
2.800
2.940
2.640
2.890
288,600
+0.04(+1.40%)
Mar 25, 2021
3.120
3.200
2.780
2.850
316,476
-0.26(-8.36%)
Mar 24, 2021
3.080
3.420
2.980
3.110
716,311
-0.03(-0.96%)
Mar 23, 2021
2.940
3.310
2.780
3.140
1,144,903
+0.25(+8.65%)
Mar 22, 2021
2.750
2.900
2.690
2.890
509,661
+0.14(+5.09%)
Mar 19, 2021
2.700
2.750
2.620
2.750
53,300
+0.06(+2.23%)
Mar 18, 2021
2.750
2.770
2.650
2.690
53,022
-0.09(-3.24%)
Mar 17, 2021
2.770
2.830
2.600
2.780
63,655
+0.02(+0.72%)
Mar 16, 2021
2.800
2.800
2.720
2.760
36,049
-0.03(-1.08%)
Mar 15, 2021
2.800
2.850
2.680
2.790
124,804
-0.06(-2.11%)
Mar 12, 2021
2.650
2.850
2.630
2.850
330,500
+0.24(+9.20%)
Mar 11, 2021
2.580
2.640
2.500
2.610
759,930
+0.04(+1.56%)
Mar 10, 2021
2.540
2.580
2.490
2.570
43,689
-0.01(-0.39%)
Mar 09, 2021
2.440
2.595
2.440
2.580
97,783
+0.17(+7.05%)
Mar 08, 2021
2.340
2.450
2.300
2.410
105,556
+0.08(+3.43%)
Mar 05, 2021
2.220
2.330
2.180
2.330
108,700
+0.14(+6.39%)
Mar 04, 2021
2.450
2.500
2.120
2.190
215,623
-0.25(-10.25%)
Mar 03, 2021
2.440
2.500
2.410
2.440
68,687
-0.06(-2.40%)
Mar 02, 2021
2.520
2.580
2.470
2.500
105,291
-0.06(-2.34%)
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
.