U.S. Markets closed

Beasley Broadcast Group, Inc. (BBGI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
10.70-0.20 (-1.83%)
At close: 4:00PM EDT

10.70 0.00 (0.00%)
After hours: 4:45PM EDT

People also watch
SALMSGAETMEMMSCMLS
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201711.0011.0510.6010.7010.7014,747
Sep 18, 201711.5011.5010.8510.9010.9033,100
Sep 15, 201712.0012.2511.3011.5011.50120,500
Sep 14, 201711.5512.1011.5512.0012.0046,400
Sep 13, 201711.0511.7011.0511.6511.6537,600
Sep 12, 201711.4512.2511.0011.1011.1056,200
Sep 11, 201711.1011.6511.0011.6011.6036,400
Sep 08, 201710.8511.3510.8511.0511.0542,500
Sep 07, 201711.0011.0510.7510.8010.8022,700
Sep 06, 201710.6011.1010.4511.0011.0028,600
Sep 05, 201710.3010.5510.2510.4510.4519,200
Sep 01, 20179.7510.359.3210.3510.3511,900
Aug 31, 20179.8510.009.759.959.9511,000
Aug 30, 20179.259.909.239.809.8018,600
Aug 29, 20179.159.309.159.309.3011,200
Aug 28, 20179.309.309.109.159.153,600
Aug 25, 20179.209.208.909.159.157,000
Aug 24, 20178.709.108.709.109.1010,000
Aug 23, 20178.758.808.558.658.659,600
Aug 22, 20178.859.058.758.858.8512,900
Aug 21, 20178.959.008.808.858.8516,200
Aug 18, 20178.959.008.909.009.0021,900
Aug 17, 20179.159.209.009.059.0536,600
Aug 16, 20179.309.359.109.209.2021,600
Aug 15, 20179.459.509.109.309.3064,200
Aug 14, 20179.459.459.359.409.408,400
Aug 11, 20179.759.759.309.359.3522,600
Aug 10, 201710.4010.429.859.959.9524,800
Aug 09, 201710.8010.8610.4510.5010.5022,100
Aug 08, 201710.9010.9510.8010.9010.906,200
Aug 07, 201710.7511.1010.6810.9010.9013,300
Aug 04, 201710.7511.0510.6010.8010.8010,000
Aug 03, 201710.7510.8010.4510.7510.7512,800
Aug 02, 201710.9511.0510.5010.7010.7027,400
Aug 01, 201710.4511.2010.4511.1011.1024,600
Jul 31, 201711.0511.2010.4510.5010.5056,700
Jul 28, 201710.6510.7010.3010.3010.3035,800
Jul 27, 201710.8510.9010.5010.5510.5524,300
Jul 26, 201711.0011.1010.9510.9510.9519,700
Jul 25, 201711.0011.1010.9511.0011.0017,300
Jul 24, 201710.9511.0510.9011.0011.0024,200
Jul 21, 201711.0011.2310.8510.8510.8519,700
Jul 20, 201710.6511.0010.5511.0011.0021,100
Jul 19, 201710.3510.9010.3510.6010.6030,000
Jul 18, 201710.1010.359.9010.2510.2529,200
Jul 17, 201710.1010.109.8010.1010.1013,600
Jul 14, 20179.7810.309.4610.0510.0525,500
Jul 13, 20179.509.859.379.859.8514,300
Jul 12, 20179.609.909.559.659.6515,100
Jul 11, 20179.909.909.319.659.6524,200
Jul 10, 201710.1010.109.809.859.8523,700
Jul 07, 20179.9510.459.8710.0510.0528,300
Jul 06, 20179.1510.109.009.909.9054,500
Jul 05, 20179.209.208.759.109.1038,400
Jul 03, 20179.559.709.159.259.2521,600
Jun 30, 20179.809.909.609.809.8019,700
Jun 29, 20179.9510.009.609.759.7513,600
Jun 28, 201710.1510.509.859.959.9570,000
Jun 28, 20170.045 Dividend
Jun 27, 20179.5010.259.3510.009.9540,000
Jun 26, 20179.709.709.209.409.3683,800
Jun 23, 20179.359.508.809.259.21464,700
Jun 22, 20179.559.909.259.409.3631,300
Jun 21, 201710.2010.709.209.689.6434,800
Jun 20, 201710.8510.959.9010.4510.4026,200
Jun 19, 201711.0511.0510.8011.0010.9534,100
Jun 16, 201710.7311.0010.6010.9510.9035,000
Jun 15, 201710.7511.0010.7510.9510.9018,600
Jun 14, 201710.9511.0010.8011.0010.9528,400
Jun 13, 201710.7511.0010.7010.9510.9039,700
Jun 12, 201710.5511.3510.5510.7010.6535,500
Jun 09, 201710.4510.9010.2610.4510.4028,400
Jun 08, 201710.6010.9010.3510.6510.6025,400
Jun 07, 201710.4010.7010.4010.7010.6520,300
Jun 06, 201710.5010.509.9510.4510.4023,800
Jun 05, 201710.2510.9010.2510.4510.4030,400
Jun 02, 20179.4010.409.3010.2010.1533,600
Jun 01, 20179.309.659.009.359.3124,400
May 31, 20179.209.459.039.159.1118,900
May 30, 20179.109.409.109.159.1118,200
May 26, 20179.309.359.109.259.2119,100
May 25, 20178.559.408.559.359.3132,200
May 24, 20178.458.708.258.458.4113,900
May 23, 20178.808.858.408.458.4115,400
May 22, 20178.308.808.308.808.7621,400
May 19, 20178.608.708.358.408.3615,300
May 18, 20178.608.908.358.408.3615,800
May 17, 20178.608.858.358.558.5132,400
May 16, 20178.809.008.608.758.7131,100
May 15, 20178.759.358.708.758.7127,300
May 12, 20178.909.158.708.758.7124,700
May 11, 20179.359.408.859.008.9624,300
May 10, 20178.659.608.659.259.2131,300
May 09, 20179.009.358.158.608.56108,600
May 08, 20179.809.808.819.059.0159,500
May 05, 20179.5510.009.459.709.6636,100
May 04, 201711.1511.159.059.459.41155,400
May 03, 201711.3011.5810.9511.1511.1036,600
May 02, 201712.0012.1511.2511.3511.3042,000
May 01, 201713.3013.5011.1511.6511.60139,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...