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 (%)
Jun 12, 2024
0.6654
0.7184
0.6516
0.6700
20,810
+0.00(+0.30%)
Jun 11, 2024
0.6700
0.6700
0.6558
0.6680
26,178
+0.00(+0.13%)
Jun 10, 2024
0.6700
0.6700
0.6671
0.6671
3,991
+0.02(+2.38%)
Jun 07, 2024
0.6600
0.6600
0.6515
0.6516
13,196
-0.00(-0.69%)
Jun 06, 2024
0.6400
0.6700
0.6400
0.6561
3,539
+0.00(+0.31%)
Jun 05, 2024
0.6666
0.6700
0.6351
0.6541
19,765
-0.00(-0.11%)
Jun 04, 2024
0.6593
0.6629
0.6548
0.6548
4,010
-0.01(-1.68%)
Jun 03, 2024
0.6500
0.6660
0.6494
0.6660
2,651
+0.02(+2.46%)
May 31, 2024
0.6700
0.6700
0.6500
0.6500
13,385
-0.01(-1.66%)
May 30, 2024
0.6600
0.6700
0.6580
0.6610
8,137
+0.00(+0.53%)
May 29, 2024
0.6600
0.6700
0.6401
0.6575
15,488
-0.00(-0.38%)
May 28, 2024
0.6543
0.6700
0.6310
0.6600
30,239
+0.01(+0.76%)
May 24, 2024
0.6700
0.6700
0.6505
0.6550
10,374
-0.00(-0.52%)
May 23, 2024
0.6990
0.6999
0.6490
0.6584
16,829
-0.04(-5.81%)
May 22, 2024
0.6850
0.7000
0.6526
0.6990
30,498
-0.00(-0.14%)
May 21, 2024
0.7400
0.7390
0.6925
0.7000
6,070
-0.02(-2.97%)
May 20, 2024
0.7390
0.7390
0.7110
0.7214
9,628
+0.01(+1.46%)
May 17, 2024
0.7100
0.7400
0.7100
0.7110
24,826
-0.00(-0.42%)
May 16, 2024
0.7150
0.7150
0.7100
0.7140
1,991
-0.00(-0.07%)
May 15, 2024
0.7400
0.7400
0.7144
0.7145
2,636
-0.03(-3.41%)
May 14, 2024
0.7283
0.7397
0.7262
0.7397
7,337
+0.01(+1.57%)
May 13, 2024
0.6900
0.7539
0.6802
0.7283
47,532
+0.04(+5.70%)
May 10, 2024
0.6900
0.7187
0.6830
0.6890
15,869
-0.00(-0.14%)
May 09, 2024
0.7100
0.7369
0.6900
0.6900
45,025
-0.02(-3.36%)
May 08, 2024
0.7088
0.7610
0.6916
0.7140
64,355
-0.01(-1.88%)
May 07, 2024
0.7504
0.7590
0.7277
0.7277
14,190
+0.01(+1.07%)
May 06, 2024
0.7500
0.7600
0.7200
0.7200
3,615
-0.01(-1.37%)
May 03, 2024
0.7236
0.7500
0.7236
0.7300
14,171
-0.00(-0.12%)
May 02, 2024
0.7450
0.7450
0.7309
0.7309
972
+0.01(+1.51%)
May 01, 2024
0.7100
0.7300
0.6767
0.7200
9,702
+0.04(+5.88%)
Apr 30, 2024
0.6845
0.6845
0.6800
0.6800
2,893
-0.00(-0.51%)
Apr 29, 2024
0.7390
0.7390
0.6725
0.6835
72,609
-0.06(-8.03%)
Apr 26, 2024
0.6982
0.7432
0.6959
0.7432
7,677
+0.04(+6.17%)
Apr 25, 2024
0.7000
0.7155
0.6826
0.7000
25,145
+0.00(+0.01%)
Apr 24, 2024
0.7000
0.7500
0.6900
0.6999
88,894
-0.01(-0.85%)
Apr 23, 2024
0.6900
0.7666
0.6806
0.7059
64,802
+0.03(+3.72%)
Apr 22, 2024
0.7026
0.7026
0.6721
0.6806
30,188
-0.03(-4.28%)
Apr 19, 2024
0.7190
0.7300
0.7012
0.7110
18,201
-0.02(-2.87%)
Apr 18, 2024
0.7060
0.7719
0.7012
0.7320
8,335
+0.00(+0.60%)
Apr 17, 2024
0.7500
0.7500
0.7051
0.7276
18,591
-0.02(-2.99%)
Apr 16, 2024
0.7151
0.7997
0.7151
0.7500
4,755
+0.02(+2.31%)
Apr 15, 2024
0.7760
0.8000
0.7150
0.7331
18,812
+0.02(+2.39%)
Apr 12, 2024
0.7126
0.7300
0.7126
0.7160
44,185
-0.00(-0.56%)
Apr 11, 2024
0.7332
0.7400
0.7152
0.7200
28,943
-0.01(-1.37%)
Apr 10, 2024
0.7400
0.7500
0.7200
0.7300
41,668
-0.04(-5.02%)
Apr 09, 2024
0.7798
0.7798
0.7350
0.7686
6,375
+0.03(+3.52%)
Apr 08, 2024
0.7600
0.7787
0.7425
0.7425
21,780
-0.01(-1.00%)
Apr 05, 2024
0.7524
0.7524
0.7127
0.7500
63,297
-0.00(-0.33%)
Apr 04, 2024
0.7810
0.7810
0.7310
0.7525
17,523
+0.02(+3.25%)
Apr 03, 2024
0.8100
0.8199
0.7112
0.7288
68,626
-0.07(-9.17%)
Apr 02, 2024
0.8050
0.8300
0.7700
0.8024
30,524
+0.01(+1.57%)
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
.