BBGI

Beasley Broadcast Group, Inc. Historical Stock Prices

$6.1
*  
0.04
0.65%
Get BBGI Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading BBGI now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  6.01  6.14  5.95  6.10 9,193
08/20/2014 6 6.14 5.95 6.1 9,193
08/19/2014 6.255 6.33 5.96 6.14 5,894
08/18/2014 6.16 6.349 6.14 6.22 3,133
08/15/2014 6.01 6.38 6 6.12 6,605
08/14/2014 6.28 6.32 5.985 6.03 5,071
08/13/2014 6.31 6.43 5.95 6.02 8,637
08/12/2014 6.4 6.4 5.8 6.09 19,109
08/11/2014 6.26 6.37 6.03 6.11 20,115
08/08/2014 6.14 6.35 6.01 6.22 16,105
08/07/2014 6.38 6.41 6.11 6.17 10,622
08/06/2014 6.12 6.53 6.12 6.28 4,277
08/05/2014 6.12 6.42 6.11 6.12 2,490
08/04/2014 6.15 6.215 6.1111 6.12 2,274
08/01/2014 6.11 6.63 6.11 6.12 9,757
07/31/2014 6.12 6.44 6.11 6.12 5,892
07/30/2014 6.43 6.61 6.26 6.31 4,175
07/29/2014 6.2601 6.74 6.2601 6.28 12,553
07/28/2014 6.26 6.73 6.26 6.555 12,321
07/25/2014 6.35 6.83 5.89 6.27 4,352
07/24/2014 6.28 6.85 6.28 6.315 13,595
07/23/2014 6.3301 7.02 6.3301 6.735 5,156
07/22/2014 6.73 6.78 6.66 6.78 4,178
07/21/2014 6.89 6.89 6.73 6.82 885
07/18/2014 6.79 7 6.79 6.93 7,521
07/17/2014 7.04 7.05 6.69 6.7 22,220
07/16/2014 6.94 7.05 6.91 6.94 6,536
07/15/2014 7.01 7.06 6.82 6.91 3,218
07/14/2014 6.84 7.11 6.83 6.94 11,772
07/11/2014 6.64 6.88 6.37 6.72 10,014
07/10/2014 6.78 6.78 6.65 6.74 3,376
07/09/2014 6.9 7 6.7965 6.96 5,421
07/08/2014 6.93 7.0199 6.51 6.78 19,450
07/07/2014 7.31 7.31 6.78 6.99 18,953
07/03/2014 7.33 7.48 7.08 7.28 15,837
07/02/2014 6.9 7.26 6.7701 7.15 30,377
07/01/2014 6.5 7.18 6.21 6.84 38,944
06/30/2014 5.9 6.39 5.84 6.35 33,664
06/27/2014 5.37 5.8725 5.37 5.82 465,376
06/26/2014 5.31 5.81 5.31 5.44 11,227
06/25/2014 5.42 5.6 5.36 5.37 23,211
06/24/2014 5.64 5.67 5.4 5.42 28,858
06/23/2014 5.49 5.9185 5.42 5.58 42,356
06/20/2014 5.75 5.75 5.36 5.42 53,261
06/19/2014 5.92 6.04 5.67 5.71 24,567
06/18/2014 6.09 6.18 5.91 5.92 17,832
06/17/2014 6.4 6.605 5.84 5.95 18,203
06/16/2014 6.16 6.38 6.02 6.25 11,259
06/13/2014 6.11 6.27 5.92 6.1 15,118
06/12/2014 6.505 6.565 6.06 6.07 15,260
06/11/2014 6.258 6.42 6.13 6.21 12,510
06/10/2014 6.27 6.3491 6.12 6.14 11,596
06/09/2014 6.2 6.56 6.1 6.22 13,507
06/06/2014 6.25 6.59 5.76 6.11 23,337
06/05/2014 6.42 6.42 6.11 6.18 16,680
06/04/2014 6.661 6.79 6.25 6.36 15,007
06/03/2014 6.81 6.96 6.39 6.67 19,769
06/02/2014 6.98 7.01 6.81 6.82 5,723
05/30/2014 6.95 7.09 6.56 6.99 22,861
05/29/2014 7.31 7.74 6.82 6.92 13,743
05/28/2014 7.29 7.304 7.04 7.04 5,305
05/27/2014 7.07 7.385 7.07 7.17 6,217
05/23/2014 7.08 7.15 6.91 6.98 5,598
05/22/2014 7.11 7.4 6.93 7.05 8,982
05/21/2014 7.19 7.865 6.96 7.02 8,145
05/20/2014 7.23 7.25 7.07 7.14 11,087
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?