BBGI

Beasley Broadcast Group, Inc. Class A Common Stock Historical Stock Prices

$4.49
*  
0.0401
0.9%
Get BBGI Alerts
*Delayed - data as of May 23, 2016  -  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 20-FEB-2016 TO 20-MAY-2016

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 4.45 4.755 4.4477 4.49 8,092
05/20/2016 4.45 4.45 4 4.4499 2,380
05/19/2016 4.25 4.44 4.0301 4.28 4,161
05/18/2016 4.26 4.26 4.25 4.25 2,415
05/17/2016 4.2475 4.43 4.2475 4.25 1,081
05/16/2016 4.22 4.22 4.22 4.22 00
05/13/2016 4.22 4.22 4.22 4.22 00
05/12/2016 4.25 4.25 4.22 4.22 2,095
05/11/2016 4.21 4.29 4.21 4.29 2,634
05/10/2016 4.26 4.26 4.115 4.25 6,530
05/09/2016 4.2504 4.26 4.1833 4.2501 11,421
05/06/2016 4.04 4.1 4.04 4.1 2,780
05/05/2016 4.1 4.1 3.9821 4.03 3,890
05/04/2016 3.85 4.275 3.64 4.17 12,779
05/03/2016 3.727 3.86 3.65 3.65 4,570
05/02/2016 3.7 3.78 3.68 3.69 5,084
04/29/2016 3.84 3.84 3.84 3.84 300
04/28/2016 3.809 3.82 3.809 3.82 8,915
04/27/2016 3.76 3.8199 3.76 3.8199 1,525
04/26/2016 3.76 3.76 3.72 3.75 737
04/25/2016 3.7604 3.7604 3.71 3.71 1,879
04/22/2016 3.64 3.72 3.64 3.72 368
04/21/2016 3.65 3.65 3.65 3.65 00
04/20/2016 3.65 3.69 3.64 3.65 4,223
04/19/2016 3.67 3.72 3.655 3.7 1,363
04/18/2016 3.74 3.74 3.64 3.64 6,177
04/15/2016 3.77 3.79 3.66 3.66 2,605
04/14/2016 3.6501 3.6501 3.65 3.6501 2,028
04/13/2016 3.8 3.8 3.78 3.79 420
04/12/2016 3.81 3.81 3.7 3.78 852
04/11/2016 3.64 3.79 3.64 3.7 1,608
04/08/2016 3.64 3.64 3.64 3.64 566
04/07/2016 3.64 3.64 3.64 3.64 191
04/06/2016 3.78 3.78 3.78 3.78 2,030
04/05/2016 3.739 3.79 3.7325 3.79 2,956
04/04/2016 3.706 3.706 3.64 3.64 1,273
04/01/2016 3.6399 3.76 3.6399 3.66 2,746
03/31/2016 3.63 3.63 3.51 3.51 6,078
03/30/2016 3.53 3.53 3.53 3.53 00
03/29/2016 3.57 3.6324 3.525 3.53 4,899
03/28/2016 3.8 3.8 3.8 3.8 669
03/24/2016 3.82 3.82 3.82 3.82 00
03/23/2016 3.82 3.82 3.82 3.82 00
03/22/2016 3.9 3.9 3.82 3.82 458
03/21/2016 3.7 4.01 3.57 3.58 30,941
03/18/2016 3.7 3.72 3.52 3.52 9,672
03/17/2016 3.599 3.599 3.599 3.599 418
03/16/2016 3.61 3.61 3.61 3.61 00
03/15/2016 3.61 3.61 3.61 3.61 00
03/14/2016 3.61 3.61 3.61 3.61 314
03/11/2016 3.67 3.67 3.67 3.67 00
03/10/2016 3.68 3.68 3.67 3.67 331
03/09/2016 3.67 3.76 3.67 3.6901 4,727
03/08/2016 3.53 3.79 3.52 3.79 7,168
03/07/2016 3.54 3.54 3.54 3.54 00
03/04/2016 3.7 3.7 3.54 3.54 1,640
03/03/2016 3.69 3.7 3.6771 3.7 1,123
03/02/2016 3.561 3.561 3.561 3.561 455
03/01/2016 3.68 3.68 3.68 3.68 00
02/29/2016 3.68 3.68 3.68 3.68 00
02/26/2016 3.4 3.68 3.4 3.68 1,215
02/25/2016 3.4 3.4 3.29 3.29 676
02/24/2016 3.23 3.49 3.23 3.49 200
02/23/2016 3.17 3.5999 3.16 3.3601 27,359
02/22/2016 3.33 3.3301 3.33 3.33 4,635
*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?