Financial News

Beasley Broadcast Group (NQ: BBGI )

0.5351 -0.0059 (-1.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 0.5600 0.5600 0.5351 0.5351 35,720 -0.01(-1.09%)
Sep 17, 2024 0.5620 0.5707 0.5400 0.5410 34,591 -0.01(-2.35%)
Sep 16, 2024 0.5895 0.5895 0.5321 0.5540 28,214 -0.00(-0.54%)
Sep 13, 2024 0.5700 0.5779 0.5359 0.5570 131,645 +0.03(+5.17%)
Sep 12, 2024 0.5300 0.5950 0.5100 0.5296 56,562 +0.00(+0.46%)
Sep 11, 2024 0.5003 0.5600 0.5003 0.5272 66,408 +0.03(+5.42%)
Sep 10, 2024 0.5300 0.5565 0.4811 0.5001 229,630 -0.04(-8.00%)
Sep 09, 2024 0.6100 0.6100 0.5425 0.5436 67,049 -0.05(-8.94%)
Sep 06, 2024 0.6000 0.6000 0.5620 0.5970 7,439 +0.01(+1.48%)
Sep 05, 2024 0.5911 0.6300 0.5810 0.5883 10,950 -0.00(-0.47%)
Sep 04, 2024 0.5920 0.6190 0.5810 0.5911 23,200 -0.02(-3.10%)
Sep 03, 2024 0.6100 0.6300 0.5800 0.6100 53,454 -0.00(-0.51%)
Aug 30, 2024 0.6500 0.6640 0.6131 0.6131 21,272 -0.03(-4.20%)
Aug 29, 2024 0.6530 0.6640 0.6203 0.6400 15,928 -0.00(-0.23%)
Aug 28, 2024 0.6657 0.6657 0.6160 0.6415 55,158 -0.02(-2.80%)
Aug 27, 2024 0.6530 0.6800 0.6131 0.6600 18,765 -0.01(-1.49%)
Aug 26, 2024 0.7000 0.7171 0.6580 0.6700 74,294 -0.00(-0.21%)
Aug 23, 2024 0.6800 0.6886 0.6549 0.6714 9,561 +0.01(+1.97%)
Aug 22, 2024 0.6650 0.6650 0.6500 0.6584 14,047 +0.01(+0.89%)
Aug 21, 2024 0.6600 0.6889 0.6500 0.6526 8,635 -0.02(-2.60%)
Aug 20, 2024 0.6500 0.6700 0.6500 0.6700 6,711 -0.01(-1.37%)
Aug 19, 2024 0.6800 0.6890 0.6502 0.6793 38,010 +0.02(+3.36%)
Aug 16, 2024 0.6659 0.6659 0.6551 0.6572 2,749 +0.01(+0.95%)
Aug 15, 2024 0.6400 0.6765 0.6400 0.6510 35,741 +0.01(+1.72%)
Aug 14, 2024 0.6450 0.6554 0.6400 0.6400 4,702 -0.02(-2.50%)
Aug 13, 2024 0.6126 0.6564 0.6100 0.6564 8,217 +0.06(+9.40%)
Aug 12, 2024 0.6000 0.6457 0.5803 0.6000 44,060 +0.02(+3.48%)
Aug 09, 2024 0.5820 0.6199 0.5778 0.5798 14,067 -0.07(-10.14%)
Aug 08, 2024 0.6248 0.6494 0.6000 0.6452 16,597 +0.02(+2.51%)
Aug 07, 2024 0.6200 0.6328 0.5410 0.6294 25,003 +0.02(+2.49%)
Aug 06, 2024 0.5932 0.6248 0.5620 0.6141 36,435 +0.02(+2.88%)
Aug 05, 2024 0.4810 0.7200 0.4750 0.5969 762,408 +0.12(+24.10%)
Aug 02, 2024 0.6400 0.6400 0.4224 0.4810 281,568 -0.13(-21.38%)
Aug 01, 2024 0.6117 0.6399 0.6117 0.6118 20,875 +0.00(+0.02%)
Jul 31, 2024 0.6490 0.6490 0.6114 0.6117 38,752 -0.03(-4.48%)
Jul 30, 2024 0.6698 0.6698 0.6202 0.6404 13,599 +0.00(+0.06%)
Jul 29, 2024 0.6700 0.6700 0.6400 0.6400 25,378 -0.03(-4.33%)
Jul 26, 2024 0.6690 0.6695 0.6280 0.6690 13,143 +0.03(+4.63%)
Jul 25, 2024 0.6800 0.6800 0.6000 0.6394 18,360 -0.01(-1.63%)
Jul 24, 2024 0.6501 0.6736 0.6500 0.6500 13,039 +0.00(+0.34%)
Jul 23, 2024 0.6620 0.6750 0.6256 0.6478 3,498 -0.03(-4.03%)
Jul 22, 2024 0.6400 0.6800 0.6400 0.6750 24,029 +0.04(+5.47%)
Jul 19, 2024 0.6305 0.6503 0.6300 0.6400 8,203 +0.00(+0.47%)
Jul 18, 2024 0.6640 0.6769 0.6370 0.6370 4,547 -0.06(-8.56%)
Jul 17, 2024 0.6391 0.6971 0.6370 0.6966 3,981 +0.03(+3.97%)
Jul 16, 2024 0.6300 0.6700 0.6250 0.6700 19,248 +0.04(+6.35%)
Jul 15, 2024 0.6700 0.6700 0.5843 0.6300 12,821 -0.03(-5.08%)
Jul 12, 2024 0.5800 0.6666 0.5799 0.6637 79,439 +0.05(+8.36%)
Jul 11, 2024 0.5999 0.6413 0.5851 0.6125 79,820 +0.03(+4.67%)
Jul 10, 2024 0.6011 0.6099 0.5852 0.5852 15,702 -0.02(-3.91%)
Jul 09, 2024 0.6200 0.6290 0.6090 0.6090 5,767 -0.02(-3.21%)
Jul 08, 2024 0.6300 0.6500 0.6200 0.6292 24,072 +0.02(+2.61%)
Jul 05, 2024 0.6560 0.6560 0.6011 0.6132 14,793 -0.03(-4.28%)
Jul 03, 2024 0.6151 0.6680 0.6060 0.6406 10,026 +0.03(+5.02%)
Jul 02, 2024 0.6600 0.6700 0.6074 0.6100 27,899 -0.02(-3.17%)
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