Financial News

Beasley Broadcast Group (NQ: BBGI )

0.6500 -0.0100 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 3.266 3.350 3.097 3.097 10,546 -0.20(-6.05%)
Nov 29, 2010 3.220 3.312 3.105 3.297 6,974 +0.05(+1.65%)
Nov 26, 2010 3.251 3.335 3.243 3.243 1,235 -0.02(-0.70%)
Nov 24, 2010 3.197 3.266 3.266 3.266 19,254 +0.09(+2.90%)
Nov 23, 2010 3.113 3.174 3.113 3.174 3,350 +0.02(+0.49%)
Nov 22, 2010 3.235 3.243 3.120 3.159 11,473 -0.02(-0.48%)
Nov 19, 2010 3.289 3.289 3.013 3.174 14,812 -0.13(-3.94%)
Nov 18, 2010 3.166 3.488 3.166 3.304 23,937 +0.19(+6.16%)
Nov 17, 2010 3.067 3.143 3.067 3.113 4,835 +0.04(+1.25%)
Nov 16, 2010 3.159 3.189 3.074 3.074 4,452 -0.11(-3.37%)
Nov 15, 2010 3.258 3.258 3.105 3.182 5,046 -0.06(-1.89%)
Nov 12, 2010 3.258 3.310 3.243 3.243 5,131 -0.03(-0.94%)
Nov 11, 2010 3.504 3.504 3.266 3.274 2,930 -0.27(-7.58%)
Nov 10, 2010 3.320 3.596 3.320 3.542 12,817 -0.06(-1.70%)
Nov 09, 2010 3.657 3.757 3.588 3.603 6,428 -0.03(-0.84%)
Nov 08, 2010 3.833 3.833 3.634 3.634 7,571 -0.23(-5.95%)
Nov 05, 2010 3.381 3.864 3.381 3.864 25,070 +0.53(+15.86%)
Nov 04, 2010 3.243 3.335 3.235 3.335 40,872 +0.13(+4.07%)
Nov 03, 2010 3.228 3.258 3.143 3.205 5,022 -0.05(-1.65%)
Nov 02, 2010 3.258 3.258 3.067 3.258 33,426 +0.05(+1.43%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback