Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beasley Broadcast Group, Inc. - Class A Common Stock (NQ: BBGI )

9.623 +0.143 (+1.50%)
Streaming Delayed Price Updated: 11:06 AM EST, Jan 3, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 02, 2025 9.270 9.475 9.180 9.475 1,033 +0.06(+0.64%)
Dec 31, 2024 9.415 0 +0.77(+8.97%)
Dec 30, 2024 8.500 8.980 8.210 8.640 7,959 +0.15(+1.77%)
Dec 27, 2024 8.400 8.490 8.270 8.490 5,504 +0.01(+0.16%)
Dec 26, 2024 8.190 8.476 8.190 8.476 2,461 +0.41(+5.04%)
Dec 24, 2024 9.000 9.000 7.600 8.070 60,309 -1.03(-11.32%)
Dec 23, 2024 9.240 9.410 8.591 9.100 9,547 -0.10(-1.09%)
Dec 20, 2024 8.875 9.200 8.875 9.200 8,875 +0.22(+2.45%)
Dec 19, 2024 8.950 8.980 8.851 8.980 1,520 +0.03(+0.34%)
Dec 18, 2024 8.775 9.216 8.710 8.950 3,063 +0.34(+3.95%)
Dec 17, 2024 9.000 9.000 8.610 8.610 983 +0.01(+0.12%)
Dec 16, 2024 8.559 8.760 8.559 8.600 1,992 -0.66(-7.13%)
Dec 13, 2024 9.230 9.260 9.230 9.260 915 +0.02(+0.22%)
Dec 12, 2024 8.450 9.240 8.361 9.240 4,905 -0.01(-0.11%)
Dec 10, 2024 9.250 455 +0.75(+8.82%)
Dec 09, 2024 8.780 8.780 8.290 8.500 3,719 -0.12(-1.35%)
Dec 06, 2024 8.616 8.616 8.616 8.616 815 +0.62(+7.71%)
Dec 05, 2024 8.460 8.615 8.000 8.000 5,364 -0.67(-7.73%)
Dec 04, 2024 9.408 9.655 8.380 8.670 12,780 -0.55(-5.97%)
Dec 03, 2024 8.599 10.42 8.599 9.220 16,474 +0.92(+11.08%)
Dec 02, 2024 9.150 9.150 8.300 8.300 693 -0.66(-7.41%)
Nov 29, 2024 9.028 9.110 8.965 8.965 4,217 -0.12(-1.32%)
Nov 27, 2024 9.033 9.320 8.860 9.085 966 +0.21(+2.39%)
Nov 26, 2024 9.260 9.310 8.630 8.873 8,842 -0.38(-4.10%)
Nov 25, 2024 8.150 9.252 8.150 9.252 5,433 +1.15(+14.22%)
Nov 22, 2024 8.010 8.400 7.950 8.100 14,638 +0.01(+0.17%)
Nov 21, 2024 8.050 8.380 7.820 8.087 10,552 +0.08(+0.96%)
Nov 20, 2024 8.010 8.760 7.790 8.010 5,796 +0.01(+0.12%)
Nov 19, 2024 7.910 8.050 7.770 8.000 8,170 -0.40(-4.76%)
Nov 15, 2024 8.400 297 +0.02(+0.24%)
Nov 14, 2024 8.463 8.653 8.380 8.380 1,558 +0.16(+1.95%)
Nov 13, 2024 8.800 8.800 8.110 8.220 2,424 -0.40(-4.61%)
Nov 12, 2024 8.010 8.617 8.010 8.617 2,083 +0.21(+2.52%)
Nov 11, 2024 7.660 8.430 7.660 8.405 4,816 -0.29(-3.39%)
Nov 08, 2024 8.701 8.976 8.550 8.700 8,048 -0.32(-3.55%)
Nov 07, 2024 10.26 10.26 9.000 9.020 6,864 -1.09(-10.78%)
Nov 06, 2024 10.75 10.75 9.850 10.11 3,287 -0.64(-5.92%)
Nov 05, 2024 11.48 11.48 10.67 10.75 3,039 -1.09(-9.22%)
Nov 04, 2024 12.35 12.54 11.40 11.84 3,788 -0.70(-5.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.