BBGI - Beasley Broadcast Group, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 20192.91002.95002.87002.93002.930024,600
Nov 12, 20192.95002.95002.92002.93002.930024,800
Nov 11, 20192.82002.95002.82002.93002.930017,700
Nov 08, 20192.90002.95002.81002.82002.820050,300
Nov 07, 20192.88002.95002.80002.90002.900054,400
Nov 06, 20192.90002.90002.80002.85002.850045,800
Nov 05, 20192.85002.93002.85002.92002.920012,700
Nov 04, 20192.85002.89002.83002.87002.870024,700
Nov 01, 20192.85002.90002.84002.84002.840032,100
Oct 31, 20192.86002.90002.85002.88002.880020,100
Oct 30, 20192.89002.90002.85002.86002.860032,300
Oct 29, 20192.90002.95002.87002.87002.870046,700
Oct 28, 20192.92002.99002.90002.90002.900011,700
Oct 25, 20192.96002.99002.92002.93002.930013,600
Oct 24, 20192.93002.98002.91002.98002.980016,400
Oct 23, 20192.93002.98002.90002.90002.90007,300
Oct 22, 20193.00003.00002.89002.91002.910017,100
Oct 21, 20192.95003.00002.95002.96002.960030,800
Oct 18, 20192.94002.94002.92002.94002.940016,300
Oct 17, 20192.94002.96002.90002.93002.930014,100
Oct 16, 20192.90002.96002.89002.93002.930044,000
Oct 15, 20192.93002.93002.89002.90002.900014,300
Oct 14, 20192.93002.98002.90002.94002.94008,300
Oct 11, 20192.90002.95002.89002.90002.900014,300
Oct 10, 20192.91002.93002.88002.91002.910019,900
Oct 09, 20192.90002.92002.88002.88002.880013,800
Oct 08, 20192.91002.94002.88002.92002.920029,700
Oct 07, 20192.98002.98002.90002.90002.900031,000
Oct 04, 20192.99003.03002.96002.96002.960023,400
Oct 03, 20193.01003.02002.99003.00003.000016,300
Oct 02, 20193.04003.07003.00003.00003.000020,300
Oct 01, 20193.08003.10003.06003.09003.09008,200
Sep 30, 20193.04003.10002.99003.10003.100025,000
Sep 27, 20193.08003.08003.03003.07003.070026,200
Sep 27, 20190.05 Dividend
Sep 26, 20193.12003.14003.08003.13003.080016,600
Sep 25, 20193.14003.14003.11003.13003.08007,400
Sep 24, 20193.09003.14003.05003.07003.021030,000
Sep 23, 20193.07003.10003.05003.08003.030817,900
Sep 20, 20193.05003.18003.02003.06003.011157,600
Sep 19, 20193.14003.18003.05003.06003.011138,800
Sep 18, 20193.13003.18003.12003.14003.089832,400
Sep 17, 20193.12003.18003.09003.15003.099744,400
Sep 16, 20193.07003.13003.04003.06003.011122,900
Sep 13, 20193.07003.09003.01003.05003.001313,700
Sep 12, 20193.06003.10003.06003.08003.03088,700
Sep 11, 20193.08003.13003.03003.03002.98165,400
Sep 10, 20193.05003.14003.05003.06003.011121,800
Sep 09, 20193.00003.03003.00003.03002.981615,600
Sep 06, 20192.96002.99002.95002.98002.932414,100
Sep 05, 20193.00003.04002.92002.96002.912750,000
Sep 04, 20193.03003.05002.99003.01002.961936,800
Sep 03, 20193.05003.07003.02003.02002.97188,200
Aug 30, 20193.08003.12003.03003.05003.00139,000
Aug 29, 20192.95003.20002.95003.09003.040623,100
Aug 28, 20193.08003.08003.01003.05003.001312,400
Aug 27, 20193.03003.15003.01003.08003.030829,300
Aug 26, 20193.14003.15003.03003.03002.981624,500
Aug 23, 20193.20003.37003.14003.14003.089846,300
Aug 22, 20193.22003.27003.18003.21003.15876,700
Aug 21, 20193.24003.28003.18003.18003.129217,200
Aug 20, 20193.22003.30003.22003.23003.178419,900
Aug 19, 20193.31003.48003.19003.24003.188219,500
Aug 16, 20193.18003.28003.18003.25003.198119,000
Aug 15, 20193.19003.29003.14003.15003.099735,100
Aug 14, 20193.26003.29003.13003.22003.168661,700
Aug 13, 20193.42003.48003.27003.29003.237445,300
Aug 12, 20193.40003.48003.33003.42003.365434,500
Aug 09, 20193.35003.48003.33003.45003.394923,300
Aug 08, 20193.37003.40003.27003.35003.296585,300
Aug 07, 20193.27003.36003.25003.28003.227653,500
Aug 06, 20193.22003.36003.22003.30003.247330,600
Aug 05, 20193.23003.24003.11003.21003.158762,000
Aug 02, 20193.22003.25003.12003.15003.099739,000
Aug 01, 20193.25003.28003.20003.21003.158712,900
Jul 31, 20193.27003.29003.25003.25003.198124,900
Jul 30, 20193.22003.27003.15003.26003.207934,100
Jul 29, 20193.28003.30003.19003.19003.139018,400
Jul 26, 20193.20003.28003.20003.25003.19819,900
Jul 25, 20193.21003.23003.18003.20003.148930,300
Jul 24, 20193.14003.23003.10003.21003.158716,000
Jul 23, 20193.14003.17003.10003.15003.09979,600
Jul 22, 20193.09003.17003.08003.10003.050539,200
Jul 19, 20193.17003.17003.05003.07003.021028,100
Jul 18, 20193.11003.14003.06003.07003.021047,000
Jul 17, 20193.21003.26003.11003.11003.060327,700
Jul 16, 20193.23003.26003.21003.21003.15877,700
Jul 15, 20193.15003.25003.15003.23003.178419,700
Jul 12, 20193.19003.22003.13003.14003.08988,700
Jul 11, 20193.23003.25003.20003.20003.148919,000
Jul 10, 20193.13003.21003.10003.20003.148938,200
Jul 09, 20193.25003.29003.13003.13003.080013,900
Jul 08, 20193.10003.29003.10003.25003.198130,000
Jul 05, 20193.11003.21003.09003.11003.060325,400
Jul 03, 20193.30003.31003.15003.15003.09977,000
Jul 02, 20193.35003.37003.22003.24003.188284,900
Jul 01, 20193.30003.50003.25003.30003.247365,500
Jun 28, 20193.11003.27003.04003.22003.1686885,800
Jun 27, 20193.05003.19003.05003.10003.050542,800
Jun 27, 20190.05 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...