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 30, 2003
8.917
9.177
8.917
9.177
13,956
+0.30(+3.38%)
May 29, 2003
8.817
9.001
8.756
8.878
10,043
+0.11(+1.30%)
May 28, 2003
8.871
8.871
8.717
8.763
65,997
-0.07(-0.78%)
May 27, 2003
8.702
8.832
8.625
8.832
109,691
+0.18(+2.13%)
May 23, 2003
8.664
8.702
8.533
8.648
51,911
+0.00(+0.00%)
May 22, 2003
8.487
8.679
8.487
8.648
127,560
+0.10(+1.17%)
May 21, 2003
8.510
8.579
8.487
8.549
17,477
+0.01(+0.10%)
May 20, 2003
8.557
8.664
8.472
8.540
38,737
-0.09(-0.99%)
May 19, 2003
8.434
8.694
8.434
8.625
9,651
-0.12(-1.32%)
May 16, 2003
8.633
8.817
8.633
8.740
17,347
+0.02(+0.26%)
May 15, 2003
8.756
8.848
8.694
8.717
10,173
-0.03(-0.35%)
May 14, 2003
8.702
8.748
8.679
8.748
4,565
+0.06(+0.71%)
May 13, 2003
8.694
8.702
8.687
8.687
4,043
+0.01(+0.09%)
May 12, 2003
8.510
8.694
8.510
8.679
50,476
-0.02(-0.18%)
May 09, 2003
8.587
8.694
8.556
8.694
7,825
+0.11(+1.25%)
May 08, 2003
8.587
8.587
8.510
8.587
6,130
-0.02(-0.27%)
May 07, 2003
8.510
8.610
8.395
8.610
25,825
+0.01(+0.09%)
May 06, 2003
8.687
8.687
8.602
8.602
10,434
-0.01(-0.09%)
May 05, 2003
8.671
8.694
8.595
8.610
3,652
-0.11(-1.23%)
May 02, 2003
8.533
8.717
8.426
8.717
13,434
+0.18(+2.06%)
May 01, 2003
8.564
8.579
8.464
8.541
9,912
-0.02(-0.18%)
Apr 30, 2003
8.587
8.587
8.426
8.556
13,303
-0.03(-0.36%)
Apr 29, 2003
8.503
8.825
8.495
8.587
26,999
+0.16(+1.91%)
Apr 28, 2003
8.618
8.618
8.395
8.426
7,825
-0.17(-1.96%)
Apr 25, 2003
8.786
8.786
8.541
8.595
6,651
-0.24(-2.69%)
Apr 24, 2003
9.001
9.001
8.817
8.832
9,912
-0.21(-2.37%)
Apr 23, 2003
9.085
9.093
8.970
9.047
7,173
-0.04(-0.42%)
Apr 22, 2003
9.116
9.177
9.047
9.085
5,869
+0.04(+0.42%)
Apr 21, 2003
9.154
9.162
9.009
9.047
10,956
-0.04(-0.42%)
Apr 17, 2003
8.970
9.170
8.848
9.085
136,430
+0.20(+2.24%)
Apr 16, 2003
8.664
8.947
8.664
8.886
10,303
-0.01(-0.09%)
Apr 15, 2003
8.441
8.894
8.357
8.894
20,607
+0.44(+5.17%)
Apr 14, 2003
8.135
8.457
8.135
8.457
6,782
+0.34(+4.15%)
Apr 11, 2003
7.966
8.234
7.966
8.119
26,607
+0.15(+1.83%)
Apr 10, 2003
7.974
8.012
7.928
7.974
27,259
+0.04(+0.48%)
Apr 09, 2003
7.935
7.935
7.859
7.935
15,651
+0.04(+0.49%)
Apr 08, 2003
7.744
7.935
7.744
7.897
10,173
+0.08(+1.08%)
Apr 07, 2003
7.475
8.050
7.475
7.813
43,172
+0.31(+4.09%)
Apr 04, 2003
7.667
7.667
7.498
7.506
15,782
+0.02(+0.31%)
Apr 03, 2003
7.759
7.759
7.445
7.483
22,694
-0.28(-3.56%)
Apr 02, 2003
7.491
7.759
7.491
7.759
45,128
+0.29(+3.91%)
Apr 01, 2003
7.399
7.529
7.360
7.467
64,171
+0.02(+0.30%)
Mar 31, 2003
7.406
7.475
7.406
7.445
18,781
-0.01(-0.10%)
Mar 28, 2003
7.521
7.705
7.452
7.452
27,520
-0.13(-1.71%)
Mar 27, 2003
7.552
7.629
7.552
7.582
64,302
-0.01(-0.11%)
Mar 26, 2003
7.705
7.705
7.514
7.590
1,343,432
-0.22(-2.84%)
Mar 25, 2003
7.805
7.989
7.744
7.812
17,347
+0.03(+0.39%)
Mar 24, 2003
7.667
7.797
7.667
7.781
37,303
-0.00(-0.01%)
Mar 21, 2003
7.859
8.012
7.782
7.782
26,346
+0.00(+0.00%)
Mar 20, 2003
7.268
7.790
7.261
7.782
12,782
+0.43(+5.84%)
Mar 19, 2003
6.900
7.353
6.900
7.353
11,477
+0.30(+4.24%)
Mar 18, 2003
7.130
7.192
6.854
7.054
56,345
+0.15(+2.22%)
Mar 17, 2003
6.908
6.992
6.854
6.900
62,345
-0.07(-0.99%)
Mar 14, 2003
6.992
7.192
6.969
6.969
2,608
-0.03(-0.44%)
Mar 13, 2003
6.985
7.008
6.985
7.000
16,825
+0.02(+0.22%)
Mar 12, 2003
6.870
7.023
6.870
6.985
1,473,862
-0.03(-0.44%)
Mar 11, 2003
7.215
7.215
6.900
7.015
14,738
-0.22(-3.07%)
Mar 10, 2003
7.491
7.491
7.238
7.238
56,215
-0.25(-3.38%)
Mar 07, 2003
7.705
7.874
7.475
7.491
9,912
-0.17(-2.20%)
Mar 06, 2003
7.667
7.751
7.659
7.659
9,782
+0.02(+0.29%)
Mar 05, 2003
8.158
8.158
7.636
7.637
24,520
-0.24(-3.01%)
Mar 04, 2003
8.058
8.135
7.713
7.874
12,651
-0.13(-1.63%)
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
.