The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Beasley Broadcast Grp Inc

  • BBGI
  • NASDAQ
  • Communications & Media
  • Latest 8.51
  • Currency US$
  • Change 0.02
  • Percent Change 0.236 %
  • Volume 2,402
  • Thu Apr 17, 2014 03:59 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 8.51 Last Trade: Apr 17, 2014
Date High Low Open Close Volume
Apr 17 8.54 8.21 8.45 8.51 2,402
Apr 16 8.57 8.29 8.55 8.49 3,367
Apr 15 8.78 8.29 8.78 8.47 9,949
Apr 14 8.46 8.13 8.40 8.42 11,499
Apr 11 8.42 7.93 7.93 8.31 19,321
Apr 10 8.32 8.01 8.25 8.01 10,101
Apr 9 8.49 8.32 8.40 8.40 3,020
Apr 8 8.69 8.23 8.69 8.34 10,994
Apr 7 8.80 8.52 8.80 8.54 3,316
Apr 4 9.05 8.37 9.05 8.80 10,246
Apr 3 8.98 8.98 8.98 8.98 1,060
Apr 2 9.20 9.15 9.20 9.15 846
Apr 1 9.17 9.01 9.01 9.16 2,731
Mar 31 9.13 8.92 8.96 9.10 8,166
Mar 28 9.05 8.91 8.91 8.95 3,224
Mar 27 9.10 8.91 9.08 8.91 9,869
Mar 26 9.25 9.08 9.09 9.08 4,809
Mar 25 9.26 9.11 9.26 9.19 3,442
Mar 24 9.24 9.20 9.24 9.20 3,154
Mar 21 9.25 9.08 9.25 9.20 13,818
Mar 20 9.23 9.23 9.23 9.23 750
Mar 19 9.34 9.16 9.34 9.16 857
Mar 18 9.24 9.08 9.18 9.24 3,040
Mar 17 9.30 9.15 9.30 9.17 5,054
Mar 14 9.26 9.23 9.24 9.26 1,002
Mar 13 9.25 9.13 9.13 9.16 2,806
Mar 12 9.24 9.12 9.12 9.24 2,199
Mar 11 9.25 9.03 9.18 9.18 5,113
Mar 10 9.29 9.01 9.10 9.09 5,385
Mar 7 9.34 9.11 9.34 9.18 2,427