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
)
0.7140
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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, 2007
6.578
6.596
6.578
6.586
2,428
-0.03(-0.46%)
May 30, 2007
6.632
6.632
6.594
6.617
2,778
-0.05(-0.69%)
May 29, 2007
6.670
6.870
6.663
6.663
9,649
-0.05(-0.69%)
May 25, 2007
6.716
6.716
6.632
6.709
5,621
-0.03(-0.46%)
May 24, 2007
6.701
6.739
6.701
6.739
7,272
-0.04(-0.57%)
May 23, 2007
6.724
6.778
6.724
6.778
4,825
-0.07(-1.01%)
May 22, 2007
6.816
6.847
6.816
6.847
260
-0.04(-0.56%)
May 21, 2007
6.900
6.900
6.854
6.885
5,869
+0.00(+0.00%)
May 18, 2007
6.847
6.885
6.640
6.885
7,773
-0.02(-0.22%)
May 17, 2007
6.900
6.900
6.900
6.900
0
+0.00(+0.00%)
May 16, 2007
6.813
6.900
6.813
6.900
4,308
+0.01(+0.11%)
May 15, 2007
6.839
6.900
6.801
6.893
9,599
-0.01(-0.11%)
May 14, 2007
6.885
6.900
6.885
6.900
13,863
+0.02(+0.22%)
May 11, 2007
6.870
6.900
6.870
6.885
6,912
-0.02(-0.22%)
May 10, 2007
6.885
6.900
6.870
6.900
9,394
+0.03(+0.45%)
May 09, 2007
6.900
6.900
6.870
6.870
318,193
-0.01(-0.11%)
May 08, 2007
6.847
6.900
6.847
6.877
201,808
-0.02(-0.33%)
May 07, 2007
6.854
6.969
6.846
6.900
12,561
+0.08(+1.12%)
May 04, 2007
6.877
6.877
6.824
6.824
9,104
-0.08(-1.22%)
May 03, 2007
6.923
6.923
6.862
6.908
5,603
-0.05(-0.77%)
May 02, 2007
6.954
6.977
6.923
6.962
35,705
+0.06(+0.89%)
May 01, 2007
6.946
6.962
6.900
6.900
16,499
-0.11(-1.53%)
Apr 30, 2007
6.870
7.023
6.867
7.008
5,451
+0.15(+2.12%)
Apr 27, 2007
6.862
6.862
6.862
6.862
782
-0.01(-0.11%)
Apr 26, 2007
6.885
6.916
6.870
6.870
4,246
-0.04(-0.55%)
Apr 25, 2007
6.939
6.939
6.900
6.908
10,043
-0.01(-0.11%)
Apr 24, 2007
6.931
6.939
6.900
6.916
6,260
-0.05(-0.77%)
Apr 23, 2007
6.895
6.977
6.893
6.969
3,498
+0.05(+0.66%)
Apr 20, 2007
6.969
6.969
6.885
6.923
7,134
-0.01(-0.11%)
Apr 19, 2007
6.923
6.931
6.885
6.931
2,739
+0.02(+0.22%)
Apr 18, 2007
6.862
6.923
6.862
6.916
4,956
+0.01(+0.11%)
Apr 17, 2007
6.908
6.916
6.900
6.908
19,796
+0.00(+0.00%)
Apr 16, 2007
6.939
6.962
6.862
6.908
12,787
-0.01(-0.11%)
Apr 13, 2007
6.962
6.962
6.870
6.916
22,136
-0.08(-1.20%)
Apr 12, 2007
6.647
7.000
6.647
7.000
29,079
+0.39(+5.92%)
Apr 11, 2007
6.609
6.670
6.609
6.609
2,086
-0.12(-1.71%)
Apr 10, 2007
6.555
6.755
6.555
6.724
4,635
+0.12(+1.74%)
Apr 09, 2007
6.701
6.747
6.609
6.609
6,906
-0.10(-1.49%)
Apr 05, 2007
6.709
6.709
6.709
6.709
782
-0.04(-0.57%)
Apr 04, 2007
6.770
6.770
6.747
6.747
1,826
-0.08(-1.12%)
Apr 03, 2007
6.686
6.854
6.686
6.824
10,313
+0.20(+3.01%)
Apr 02, 2007
6.540
6.655
6.502
6.624
2,036
+0.13(+2.01%)
Mar 30, 2007
6.640
6.640
6.302
6.494
7,956
-0.12(-1.85%)
Mar 29, 2007
6.870
6.870
6.609
6.617
10,825
-0.22(-3.25%)
Mar 28, 2007
6.939
6.939
6.839
6.839
8,331
-0.12(-1.65%)
Mar 27, 2007
6.977
6.977
6.954
6.954
3,782
+0.01(+0.11%)
Mar 26, 2007
6.931
6.946
6.893
6.946
6,391
+0.07(+1.00%)
Mar 23, 2007
6.839
6.900
6.839
6.877
9,353
-0.02(-0.33%)
Mar 22, 2007
6.839
6.900
6.839
6.900
5,492
+0.00(+0.00%)
Mar 21, 2007
6.893
6.900
6.885
6.900
4,956
+0.02(+0.22%)
Mar 20, 2007
6.900
6.900
6.885
6.885
5,350
-0.02(-0.22%)
Mar 19, 2007
6.923
6.923
6.893
6.900
3,928
+0.00(+0.00%)
Mar 16, 2007
6.877
6.900
6.877
6.900
3,782
+0.00(+0.00%)
Mar 15, 2007
6.900
6.900
6.893
6.900
23,216
+0.00(+0.00%)
Mar 14, 2007
7.015
7.015
6.885
6.900
13,919
-0.15(-2.17%)
Mar 13, 2007
7.015
7.077
7.008
7.054
12,390
+0.01(+0.11%)
Mar 12, 2007
7.084
7.092
7.015
7.046
9,404
-0.05(-0.65%)
Mar 09, 2007
6.770
7.092
6.770
7.092
13,404
+0.35(+5.11%)
Mar 08, 2007
6.770
6.770
6.724
6.747
3,310
+0.00(+0.00%)
Mar 07, 2007
6.900
6.939
6.747
6.747
11,136
-0.25(-3.51%)
Mar 06, 2007
6.977
7.038
6.977
6.992
6,130
+0.06(+0.89%)
Mar 05, 2007
6.908
7.092
6.893
6.931
10,262
+0.15(+2.15%)
Mar 02, 2007
6.647
6.854
6.594
6.785
15,543
+0.09(+1.37%)
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
.