BBGI

Beasley Broadcast Group, Inc. Historical Stock Prices

$4.24
*  
0.24
6%
Get BBGI Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading BBGI now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    BBGI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.96  4.25  3.96  4.24 839
09/01/2015 3.96 4.25 3.96 4.24 839
08/31/2015 4.08 4.11 4 4 8,335
08/28/2015 4.07 4.07 4.07 4.07 257
08/27/2015 4.1 4.1616 4.1 4.1616 300
08/26/2015 4.08 4.11 4.08 4.11 300
08/25/2015 4.05 4.65 4.05 4.25 2,802
08/24/2015 4.3 4.3 4.24 4.25 1,510
08/21/2015 4.8499 4.8499 4.8499 4.8499 00
08/20/2015 4.8499 4.8499 4.8499 4.8499 100
08/19/2015 4.9499 4.9499 4.59 4.85 1,553
08/18/2015 4.585 4.585 4.585 4.585 542
08/17/2015 4.85 4.85 4.85 4.85 425
08/14/2015 4.62 4.999 4.62 4.999 424
08/13/2015 4.5 4.71 4.5 4.71 1,386
08/12/2015 4.37 4.37 4.37 4.37 00
08/11/2015 4.309 4.39 4.3 4.37 4,581
08/10/2015 4.21 4.34 4.21 4.22 2,631
08/07/2015 4.21 4.21 4.21 4.21 274
08/06/2015 4.21 4.21 4.21 4.21 00
08/05/2015 4.35 4.35 4.21 4.21 600
08/04/2015 4.36 4.36 4.36 4.36 00
08/03/2015 4.36 4.36 4.36 4.36 00
07/31/2015 4.36 4.36 4.36 4.36 00
07/30/2015 4.36 4.36 4.36 4.36 361
07/29/2015 4.36 4.3671 4.36 4.3671 655
07/28/2015 4.362 4.363 4.36 4.36 421
07/27/2015 4.3712 4.3712 4.3712 4.3712 00
07/24/2015 4.3712 4.3712 4.3712 4.3712 00
07/23/2015 4.3712 4.3712 4.3712 4.3712 00
07/22/2015 4.3712 4.3712 4.3712 4.3712 00
07/21/2015 4.3712 4.3712 4.3712 4.3712 00
07/20/2015 4.3712 4.3712 4.3712 4.3712 280
07/17/2015 4.4 4.42 4.4 4.42 1,947
07/16/2015 4.42 4.42 4.41 4.42 1,905
07/15/2015 4.36 4.36 4.36 4.36 657
07/14/2015 4.36 4.36 4.36 4.36 350
07/13/2015 4.41 4.41 4.36 4.36 5,521
07/10/2015 4.36 4.39 4.36 4.38 592
07/09/2015 4.4255 4.4255 4.32 4.35 7,602
07/08/2015 4.36 4.39 4.36 4.39 379
07/07/2015 4.47 4.495 4.45 4.4902 926
07/06/2015 4.6163 4.6163 4.6163 4.6163 00
07/02/2015 4.6163 4.6163 4.6163 4.6163 00
07/01/2015 4.59 4.6163 4.59 4.6163 484
06/30/2015 4.47 4.6999 4.47 4.63 886
06/29/2015 4.44 4.44 4.44 4.44 00
06/26/2015 4.62 4.7 4.44 4.44 7,458
06/25/2015 4.52 4.89 4.52 4.88 1,128
06/24/2015 4.67 4.82 4.64 4.8 5,385
06/23/2015 4.632 4.68 4.502 4.68 3,142
06/22/2015 4.68 4.68 4.67 4.68 1,256
06/19/2015 4.62 4.69 4.5 4.69 13,435
06/18/2015 4.61 4.8 4.6 4.66 4,884
06/17/2015 4.86 4.86 4.85 4.85 1,362
06/16/2015 4.57 4.86 4.57 4.86 476
06/15/2015 4.77 4.77 4.75 4.75 3,061
06/12/2015 4.59 4.82 4.59 4.82 828
06/11/2015 5 5 4.611 4.73 636
06/10/2015 4.9799 5.0999 4.7 5 4,999
06/09/2015 4.99 4.99 4.99 4.99 177
06/08/2015 4.95 4.95 4.74 4.74 1,589
06/05/2015 4.58 4.58 4.58 4.58 573
06/04/2015 4.62 4.65 4.62 4.62 1,158
06/03/2015 4.569 4.569 4.569 4.569 00
06/02/2015 4.55 4.5699 4.55 4.569 1,899
06/01/2015 4.5601 4.5601 4.5365 4.55 1,963
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?