BBGI

Beasley Broadcast Group, Inc. Historical Stock Prices

$4.95
*  
0.09
1.79%
Get BBGI Alerts
*Delayed - data as of Apr. 27, 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: 1 Year, From 27-APR-2014 TO 27-APR-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  5.03  5.03  4.94  4.95 3,312
04/27/2015 5.03 5.03 4.94 4.95 3,312
04/24/2015 5.1 5.1 5 5.04 826
04/23/2015 5 5.019 5 5 1,597
04/22/2015 4.95 4.95 4.9 4.9 1,600
04/21/2015 4.94 4.9495 4.94 4.9495 408
04/20/2015 4.92 5.02 4.92 5 1,538
04/17/2015 5 5 5 5 00
04/16/2015 5.04 5.04 5 5 2,532
04/15/2015 4.9 5.1799 4.9 5.1799 7,186
04/14/2015 4.93 4.93 4.93 4.93 207
04/13/2015 4.88 5.1 4.88 4.93 2,292
04/10/2015 5.03 5.03 5.03 5.03 00
04/09/2015 5.03 5.03 5.03 5.03 00
04/08/2015 5.03 5.03 5.03 5.03 00
04/07/2015 5.15 5.15 5.02 5.03 11,204
04/06/2015 5.15 5.15 5.02 5.02 4,300
04/02/2015 5.03 5.03 5.03 5.03 448
04/01/2015 5.11 5.11 5.03 5.03 315
03/31/2015 5.116 5.17 5.02 5.02 4,079
03/30/2015 5 5 5 5 435
03/27/2015 5 5 5 5 154
03/26/2015 4.98 4.98 4.98 4.98 00
03/25/2015 4.85 5.17 4.85 4.98 718
03/24/2015 4.91 4.99 4.86 4.86 4,640
03/23/2015 4.91 5.0599 4.91 4.91 4,166
03/20/2015 5.1 5.1 4.95 4.95 2,223
03/19/2015 5.15 5.2 5.05 5.05 4,687
03/18/2015 5.03 5.17 5.03 5.1601 10,646
03/17/2015 5.17 5.17 5.11 5.12 327
03/16/2015 5.2 5.25 5.14 5.15 2,712
03/13/2015 5.12 5.27 5.12 5.21 1,647
03/12/2015 5.11 5.2599 5.11 5.12 1,136
03/11/2015 5.08 5.29 5.0601 5.23 1,341
03/10/2015 5.3 5.3 5.031 5.12 4,310
03/09/2015 5.3 5.3 5.3 5.3 103
03/06/2015 5.18 5.2 5.0901 5.2 2,318
03/05/2015 5.06 5.06 5.05 5.06 1,533
03/04/2015 5.12 5.12 5.07 5.07 500
03/03/2015 5.1185 5.1185 5.07 5.07 1,002
03/02/2015 5.02 5.02 5.02 5.02 00
02/27/2015 5.05 5.05 5 5.02 1,734
02/26/2015 5.02 5.1 5.02 5.09 541
02/25/2015 4.9901 5.14 4.9901 5.13 1,480
02/24/2015 5.06 5.1301 5.06 5.12 1,959
02/23/2015 5.05 5.05 4.98 4.98 2,896
02/20/2015 5.07 5.1299 4.9201 5.02 7,017
02/19/2015 5.0601 5.12 5.0601 5.11 1,838
02/18/2015 5.05 5.07 5.05 5.07 1,310
02/17/2015 5.0501 5.27 5.0501 5.12 926
02/13/2015 5.08 5.08 5.08 5.08 472
02/12/2015 5.111 5.14 5.08 5.08 1,792
02/11/2015 5.15 5.15 4.82 5.07 10,746
02/10/2015 5.28 5.29 5.1 5.17 6,128
02/09/2015 5.14 5.2 5.14 5.1905 624
02/06/2015 5.25 5.25 5.14 5.14 1,384
02/05/2015 5.4247 5.4247 5.18 5.26 825
02/04/2015 5.25 5.53 5.17 5.28 4,284
02/03/2015 5.2 5.24 5.17 5.24 632
02/02/2015 5.26 5.35 5.26 5.35 1,000
01/30/2015 5.524 5.524 5.24 5.24 240
01/29/2015 5.5 5.53 5.33 5.53 3,751
01/28/2015 5.34 5.52 5.23 5.32 6,202
01/27/2015 5.28 5.28 5.15 5.24 2,104
01/26/2015 5.22 5.3 5.1 5.28 3,157
01/23/2015 5.15 5.19 5.14 5.14 1,238
01/22/2015 5.14 5.14 5.14 5.14 00
01/21/2015 5.14 5.4 5.02 5.14 4,801
01/20/2015 5.25 5.36 5.1 5.1 5,825
01/16/2015 5.21 5.25 5.01 5.25 4,578
01/15/2015 5.38 5.415 5.1 5.1 6,670
01/14/2015 5.15 5.52 5.15 5.15 10,470
01/13/2015 5.42 5.51 5.3 5.44 3,748
01/12/2015 5.18 5.52 5.175 5.52 9,035
01/09/2015 5.17 5.17 5.14 5.15 1,321
01/08/2015 5.33 5.33 5.0701 5.24 2,485
01/07/2015 5.36 5.54 5.1 5.19 13,094
01/06/2015 5.1101 5.36 5.1101 5.29 1,109
01/05/2015 5.08 5.37 4.79 5.29 6,766
01/02/2015 5.11 5.11 4.82 5.02 3,758
12/31/2014 5.07 5.11 5.06 5.11 6,926
12/30/2014 5.36 5.36 5.36 5.36 00
12/29/2014 5.52 5.52 5.12 5.36 735
12/26/2014 5.22 5.22 5.22 5.22 00
12/24/2014 5.28 5.4295 5.22 5.22 6,581
12/23/2014 5.34 5.34 5.28 5.2801 2,029
12/22/2014 5.17 5.5 5.04 5.3 14,452
12/19/2014 4.92 5.54 4.76 5.08 4,374
12/18/2014 4.91 4.97 4.8 4.97 11,019
12/17/2014 4.84 4.84 4.84 4.84 234
12/16/2014 4.7501 5.41 4.7501 5.31 5,465
12/15/2014 5.2 5.2 4.87 5.06 6,905
12/12/2014 5.143 5.18 5.1 5.18 1,636
12/11/2014 5.42 5.42 5.3 5.3 1,838
12/10/2014 5.3 5.53 5.3 5.33 952
12/09/2014 5.38 5.38 5.38 5.38 312
12/08/2014 5.51 5.51 5.3805 5.3805 1,103
12/05/2014 5.3 5.54 5.3 5.53 1,596
12/04/2014 5.35 5.54 5.35 5.52 1,943
12/03/2014 5.1001 5.51 5.1001 5.35 3,919
12/02/2014 5.35 5.35 5.1 5.2 4,446
12/01/2014 5.38 5.52 5.38 5.52 947
11/28/2014 5.5499 5.5499 5.1 5.31 4,850
11/26/2014 5.51 5.94 5.51 5.51 1,653
11/25/2014 5.748 5.748 5.59 5.59 1,352
11/24/2014 5.46 5.98 5.46 5.67 7,678
11/21/2014 5.87 6 4.8801 5.35 7,618
11/20/2014 5.74 5.86 5.3201 5.48 13,760
11/19/2014 5.6 5.74 5.58 5.6 17,046
11/18/2014 5.17 5.4899 5.15 5.46 8,469
11/17/2014 4.83 5.03 4.72 5.03 3,269
11/14/2014 4.8201 4.8201 4.8201 4.8201 00
11/13/2014 4.8 4.8499 4.8 4.8201 3,341
11/12/2014 4.8 4.8 4.78 4.795 2,940
11/11/2014 4.58 4.78 4.58 4.78 2,408
11/10/2014 4.7 4.78 4.58 4.58 5,509
11/07/2014 4.64 4.75 4.5 4.75 19,046
11/06/2014 4.665 4.71 4.62 4.69 6,067
11/05/2014 4.73 4.99 4.56 4.68 19,149
11/04/2014 4.75 4.76 4.71 4.71 2,306
11/03/2014 4.7 5.1099 4.7 4.7 9,942
10/31/2014 5.05 5.05 4.6 4.78 8,697
10/30/2014 4.9 4.9 4.8601 4.9 2,023
10/29/2014 5.4336 5.4336 4.86 4.9 13,471
10/28/2014 4.95 5.45 4.95 4.98 11,278
10/27/2014 5.13 5.19 4.95 4.95 3,916
10/24/2014 5.49 5.49 5.15 5.15 7,213
10/23/2014 5.5 5.5 5.22 5.31 13,756
10/22/2014 5.565 5.65 5.5 5.5 4,770
10/21/2014 5.63 5.65 5.5 5.51 3,621
10/20/2014 5.63 5.63 5.42 5.47 5,022
10/17/2014 5.53 5.71 5.39 5.54 4,008
10/16/2014 5.3 5.796 5.3 5.46 10,270
10/15/2014 5.42 5.83 5.34 5.34 13,328
10/14/2014 5.71 5.71 5.42 5.42 5,575
10/13/2014 5.67 5.92 5.42 5.455 4,987
10/10/2014 5.8 5.8 5.53 5.54 10,543
10/09/2014 5.63 5.63 5.38 5.43 7,942
10/08/2014 5.36 5.51 5.36 5.425 5,878
10/07/2014 5.41 5.51 5.38 5.4 1,726
10/06/2014 5.34 5.44 5.32 5.43 1,926
10/03/2014 5.42 5.5 5.38 5.42 2,715
10/02/2014 5.49 5.49 5.33 5.41 7,243
10/01/2014 5.44 5.49 5.32 5.33 4,217
09/30/2014 5.489 5.489 5.33 5.36 3,164
09/29/2014 5.4 5.49 5.4 5.43 540
09/26/2014 5.452 5.5 5.32 5.32 1,926
09/25/2014 5.45 5.5 5.45 5.48 1,565
09/24/2014 5.42 5.5 5.42 5.43 707
09/23/2014 5.4 5.5 5.33 5.42 3,604
09/22/2014 5.27 5.375 5.26 5.3 3,979
09/19/2014 5.5 5.5 5.18 5.27 55,112
09/18/2014 5.9 5.9 5.5 5.51 11,079
09/17/2014 6.01 6.0199 5.78 5.82 9,108
09/16/2014 6.24 6.26 6.01 6.01 7,911
09/15/2014 6.1499 6.1499 6 6 11,655
09/12/2014 6.73 6.97 6.11 6.17 17,778
09/11/2014 6.6 6.82 6.44 6.51 3,964
09/10/2014 6.55 6.566 6.37 6.41 9,368
09/09/2014 6.65 6.65 6.2 6.39 3,227
09/08/2014 6.21 6.62 6.11 6.35 12,989
09/05/2014 6.12 6.13 6.08 6.08 950
09/04/2014 6.12 6.12 6.12 6.12 00
09/03/2014 6.12 6.2 6.11 6.12 1,550
09/02/2014 6.14 6.29 6.11 6.12 4,510
08/29/2014 6.08 6.29 6.08 6.11 3,513
08/28/2014 6.28 6.32 6.01 6.11 8,633
08/27/2014 6.14 6.14 6.01 6.08 7,023
08/26/2014 6.25 6.3 6.02 6.02 4,031
08/25/2014 6.233 6.24 6.08 6.08 1,378
08/22/2014 6.18 6.18 6.02 6.02 2,836
08/21/2014 6.14 6.14 5.99 6.1 3,255
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
05/19/2014 7.75 7.75 7.23 7.36 7,912
05/16/2014 7.38 7.58 7.2875 7.45 7,223
05/15/2014 7.3 7.795 7.15 7.35 18,205
05/14/2014 7.67 8.44 7.3 7.32 23,570
05/13/2014 6.8801 7.58 6.8801 7.54 10,679
05/12/2014 7.07 7.77 7.07 7.45 15,248
05/09/2014 6.92 7.13 6.616 7.13 7,495
05/08/2014 7.49 7.49 6.81 6.97 9,640
05/07/2014 7.27 7.334 6.8501 7.18 10,836
05/06/2014 7.5 7.6 7.26 7.26 13,237
05/05/2014 7.57 7.75 7.5 7.52 6,005
05/02/2014 7.45 7.64 7.33 7.48 6,471
05/01/2014 7.66 7.8699 7.32 7.41 13,425
04/30/2014 7.82 7.85 7.62 7.7 6,801
04/29/2014 8.02 8.05 7.76 7.81 7,660
04/28/2014 7.97 8.229 7.8 7.95 4,725
*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?