BBGI

Beasley Broadcast Group, Inc. Historical Stock Prices

$5.33
*  
0.03
0.56%
Get BBGI Alerts
*Delayed - data as of Oct. 1, 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: 1 Year, From 30-SEP-2013 TO 30-SEP-2014

Date Open High Low Close / Last Volume
16:00  5.48  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
04/25/2014 8.24 8.34 7.95 7.97 5,461
04/24/2014 8.39 8.61 8.2 8.27 7,733
04/23/2014 8.84 8.84 8.3 8.34 8,916
04/22/2014 8.66 8.74 8.53 8.74 3,960
04/21/2014 8.84 8.85 8.43 8.65 3,858
04/17/2014 8.45 8.54 8.21 8.51 2,402
04/16/2014 8.55 8.57 8.29 8.49 3,367
04/15/2014 8.78 8.78 8.29 8.47 9,949
04/14/2014 8.4 8.46 8.13 8.42 11,499
04/11/2014 7.93 8.42 7.93 8.31 19,321
04/10/2014 8.251 8.32 8.01 8.01 10,101
04/09/2014 8.4 8.49 8.32 8.4 3,020
04/08/2014 8.69 8.69 8.23 8.34 10,994
04/07/2014 8.8 8.8 8.52 8.54 3,316
04/04/2014 9.05 9.05 8.371 8.8 10,246
04/03/2014 8.98 8.98 8.98 8.98 1,060
04/02/2014 9.2 9.2 9.15 9.15 846
04/01/2014 9.0101 9.1699 9.0101 9.16 2,731
03/31/2014 8.96 9.13 8.92 9.1 8,166
03/28/2014 8.91 9.05 8.91 8.95 3,224
03/27/2014 9.08 9.1 8.91 8.91 9,869
03/26/2014 9.09 9.25 9.08 9.08 4,809
03/25/2014 9.26 9.26 9.11 9.19 3,442
03/24/2014 9.24 9.24 9.2 9.2 3,154
03/21/2014 9.25 9.25 9.08 9.2 13,818
03/20/2014 9.23 9.23 9.23 9.23 750
03/19/2014 9.34 9.34 9.16 9.16 857
03/18/2014 9.18 9.24 9.08 9.24 3,040
03/17/2014 9.3 9.3 9.151 9.17 5,054
03/14/2014 9.24 9.26 9.23 9.26 1,002
03/13/2014 9.1301 9.25 9.1301 9.16 2,806
03/12/2014 9.12 9.24 9.12 9.24 2,199
03/11/2014 9.18 9.25 9.03 9.18 5,113
03/10/2014 9.1 9.29 9.01 9.09 5,385
03/07/2014 9.34 9.34 9.11 9.18 2,427
03/06/2014 9.34 9.34 9.27 9.29 1,235
03/05/2014 9.09 9.19 9.08 9.18 3,722
03/04/2014 8.86 9.34 8.86 9.2 13,498
03/03/2014 8.95 8.95 8.92 8.92 1,605
02/28/2014 9.04 9.09 8.91 8.98 5,934
02/27/2014 8.96 9.03 8.96 9.03 1,381
02/26/2014 8.95 8.95 8.86 8.87 1,838
02/25/2014 9.07 9.07 8.8401 8.94 2,046
02/24/2014 8.88 8.88 8.775 8.84 4,394
02/21/2014 8.89 9.0999 8.77 8.83 9,672
02/20/2014 8.81 8.9 8.75 8.84 6,402
02/19/2014 9.11 9.174 8.76 8.77 8,722
02/18/2014 8.9 9.18 8.9 9.04 3,149
02/14/2014 8.89 9.13 8.81 8.87 2,510
02/13/2014 8.88 9.37 8.76 8.88 10,177
02/12/2014 9.05 9.05 8.82 8.94 10,213
02/11/2014 9.011 9.15 9 9.07 10,365
02/10/2014 9.04 9.07 8.8 9.01 7,794
02/07/2014 9.2 9.2 8.75 9.02 19,382
02/06/2014 9.11 9.14 9.06 9.14 3,504
02/05/2014 9.1 9.23 9 9.06 4,954
02/04/2014 9.48 9.48 9.12 9.19 4,648
02/03/2014 9.15 9.41 9 9.11 15,434
01/31/2014 9.27 9.31 9.0101 9.14 11,928
01/30/2014 9 9.45 9 9.44 16,212
01/29/2014 9.28 9.39 9.2 9.22 8,501
01/28/2014 9.2 9.41 9.2 9.32 10,801
01/27/2014 9.11 9.24 9.11 9.24 2,022
01/24/2014 9.12 9.25 9.12 9.23 8,771
01/23/2014 9.238 9.24 9.121 9.21 9,139
01/22/2014 9.33 9.33 9.17 9.19 1,481
01/21/2014 9.479 9.479 9.2 9.33 4,177
01/17/2014 9.25 9.52 9.136 9.17 5,312
01/16/2014 9.12 9.304 9.08 9.24 2,028
01/15/2014 9.36 9.61 9.1 9.16 12,936
01/14/2014 9.15 9.45 9.15 9.28 1,454
01/13/2014 9.1 9.15 9.1 9.11 6,593
01/10/2014 9.22 9.28 9.101 9.16 2,871
01/09/2014 9.5 9.52 9.2 9.21 7,738
01/08/2014 9.18 9.4 9.11 9.12 2,577
01/07/2014 9.18 9.369 9.15 9.17 5,273
01/06/2014 9.05 9.23 9.05 9.11 3,351
01/03/2014 9.14 9.41 8.65 9.02 15,315
01/02/2014 8.81 9.23 8.8 9.14 13,643
12/31/2013 8.63 8.87 8.63 8.73 3,018
12/30/2013 8.47 8.89 8.47 8.76 5,287
12/27/2013 8.91 8.91 8.67 8.74 2,987
12/26/2013 8.781 8.918 8.781 8.87 1,731
12/24/2013 8.6 8.85 8.6 8.85 2,485
12/23/2013 8.93 8.93 8.65 8.9 5,580
12/20/2013 8.38 8.93 8.29 8.93 23,461
12/19/2013 8.26 8.39 8.2401 8.34 2,695
12/18/2013 8.15 8.36 8 8.36 9,391
12/17/2013 7.9725 8.48 7.9725 8.11 7,329
12/16/2013 7.93 8.25 7.88 8 23,221
12/13/2013 8.3 8.3 7.88 7.93 21,185
12/12/2013 7.99 8.04 7.88 8.02 15,868
12/11/2013 7.95 8.15 7.95 7.96 6,879
12/10/2013 8.21 8.47 7.85 7.91 28,188
12/09/2013 8.72 8.77 8.1 8.21 15,413
12/06/2013 8.69 8.98 8.635 8.71 4,449
12/05/2013 8.51 9.05 8.51 8.58 4,093
12/04/2013 8.7 8.75 8.57 8.57 2,449
12/03/2013 9.06 9.12 8.51 8.66 14,523
12/02/2013 9.45 9.45 9 9.04 9,718
11/29/2013 9.11 9.469 9.04 9.19 19,030
11/27/2013 8.86 9 8.86 8.99 2,035
11/26/2013 8.75 9 8.75 8.84 7,546
11/25/2013 8.53 8.87 8.51 8.73 26,786
11/22/2013 8.43 8.67 8.24 8.43 1,746
11/21/2013 8.52 8.59 8.44 8.47 2,897
11/20/2013 8.2 8.71 8.2 8.44 992
11/19/2013 8.3 8.69 8.3 8.55 1,535
11/18/2013 8.73 8.73 8.58 8.61 5,698
11/15/2013 8.54 8.71 8.37 8.7 3,345
11/14/2013 8.6 8.73 8.555 8.57 3,242
11/13/2013 8.75 8.75 8.1 8.62 5,729
11/12/2013 8.81 8.91 8.6 8.79 4,767
11/11/2013 8.73 8.8 8.54 8.8 8,270
11/08/2013 8.29 8.93 8.29 8.73 3,865
11/07/2013 8.06 8.4999 8.06 8.26 11,888
11/06/2013 8.24 8.25 7.77 8.15 6,069
11/05/2013 7.64 8.29 7.64 8.17 16,270
11/04/2013 7.27 8.66 7.27 8.33 25,603
11/01/2013 8.58 8.58 8.03 8.38 18,019
10/31/2013 8.75 8.75 8.285 8.67 8,885
10/30/2013 9.01 9.01 8.51 8.64 5,149
10/29/2013 8.98 9.05 8.79 8.94 3,775
10/28/2013 9 9.1 8.7 8.9 10,770
10/25/2013 9.37 9.37 8.82 8.89 10,029
10/24/2013 8.84 9.28 8.6 8.83 4,123
10/23/2013 8.55 8.78 8.55 8.72 4,811
10/22/2013 8.47 8.7 8.3 8.56 4,932
10/21/2013 8.34 8.749 7.2 8.51 7,970
10/18/2013 8.38 8.38 8.12 8.3 11,459
10/17/2013 8.04 8.3 7.9 8.3 5,912
10/16/2013 8.03 8.22 7.73 8.04 4,056
10/15/2013 7.96 7.98 7.65 7.98 10,973
10/14/2013 7.71 8 7.59 7.89 13,262
10/11/2013 8.02 8.16 7.51 7.8 9,356
10/10/2013 8.02 8.35 7.79 8.09 14,157
10/09/2013 8.27 8.58 7.82 7.86 12,945
10/08/2013 8.31 8.592 8.13 8.19 9,854
10/07/2013 8.18 8.58 8.085 8.27 7,910
10/04/2013 8.15 9.27 7.83 8.28 13,515
10/03/2013 8.31 8.65 7.35 8.17 8,779
10/02/2013 8.42 8.72 8.38 8.39 8,386
10/01/2013 8.14 8.8 8.07 8.52 10,993
09/30/2013 8.31 8.78 7.88 8.69 10,859
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?