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
)
11.13
+0.36 (+3.32%)
Streaming Delayed Price
Updated: 2:51 PM EDT, Oct 1, 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 (%)
Oct 01, 2024
10.95
11.43
10.60
11.13
13,555
+0.36(+3.32%)
Sep 30, 2024
11.20
11.20
10.00
10.77
7,812
-0.54(-4.77%)
Sep 27, 2024
10.50
11.84
10.40
11.31
6,964
+0.51(+4.72%)
Sep 26, 2024
9.830
10.80
9.650
10.80
5,165
+0.73(+7.20%)
Sep 25, 2024
9.250
10.40
9.000
10.07
32,836
-0.05(-0.49%)
Sep 24, 2024
9.400
11.00
9.250
10.12
13,015
+9.65(+2031.58%)
Sep 23, 2024
0.5025
0.5101
0.4680
0.4750
233,890
-0.01(-2.26%)
Sep 20, 2024
0.5200
0.5413
0.4860
0.4860
150,263
-0.03(-6.61%)
Sep 19, 2024
0.5451
0.5599
0.5140
0.5204
146,127
-0.01(-2.75%)
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%)
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
.