Yahoo

Correo

U.S. markets open in 18 minutes

F S&P 500
5,123.25
+41.00(+0.81%)
F Dow Jones
38,347.00
+59.00(+0.15%)
F Nasdaq
17,743.75
+176.25(+1.00%)
E-mini Russell 2000 Index Futur
2,002.60
+9.40(+0.47%)
Petróleo
84.20
+0.63(+0.75%)
Oro
2,359.30
+16.80(+0.72%)

Beasley Broadcast Group, Inc. (BBGI)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.7000

+0.0049

(+0.70%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

26 abr 2023 - 26 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
25 abr 2024	0.7000	0.7200	0.6800	0.7000	0.7000	25,100
24 abr 2024	0.7000	0.7500	0.6900	0.7000	0.7000	88,900
23 abr 2024	0.6900	0.7700	0.6800	0.7100	0.7100	64,800
22 abr 2024	0.7000	0.7000	0.6700	0.6800	0.6800	30,200
19 abr 2024	0.7200	0.7300	0.7000	0.7100	0.7100	18,200
18 abr 2024	0.7100	0.7700	0.7000	0.7300	0.7300	8,300
17 abr 2024	0.7500	0.7500	0.7100	0.7300	0.7300	18,600
16 abr 2024	0.7200	0.8000	0.7200	0.7500	0.7500	4,800
15 abr 2024	0.7800	0.8000	0.7200	0.7300	0.7300	18,800
12 abr 2024	0.7100	0.7300	0.7100	0.7200	0.7200	41,200
11 abr 2024	0.7300	0.7400	0.7200	0.7200	0.7200	28,900
10 abr 2024	0.7400	0.7500	0.7200	0.7300	0.7300	41,700
09 abr 2024	0.7800	0.7800	0.7400	0.7700	0.7700	6,400
08 abr 2024	0.7600	0.7800	0.7400	0.7400	0.7400	21,800
05 abr 2024	0.7500	0.7500	0.7100	0.7500	0.7500	63,300
04 abr 2024	0.7800	0.7800	0.7300	0.7500	0.7500	17,500
03 abr 2024	0.8100	0.8200	0.7100	0.7300	0.7300	68,600
02 abr 2024	0.8100	0.8300	0.7700	0.8000	0.8000	30,500
01 abr 2024	0.7900	0.8300	0.7900	0.7900	0.7900	21,300
28 mar 2024	0.8100	0.8200	0.7800	0.7800	0.7800	36,700
27 mar 2024	0.8000	0.8400	0.7900	0.8400	0.8400	6,500
26 mar 2024	0.8500	0.8500	0.8000	0.8000	0.8000	8,600
25 mar 2024	0.8600	0.8600	0.7900	0.8000	0.8000	5,900
22 mar 2024	0.8000	0.8700	0.8000	0.8300	0.8300	9,200
21 mar 2024	0.8800	0.8900	0.8000	0.8000	0.8000	9,700
20 mar 2024	0.8400	0.8900	0.7800	0.8900	0.8900	5,800
19 mar 2024	0.8100	0.8100	0.7800	0.7800	0.7800	9,800
18 mar 2024	0.7900	0.8000	0.7800	0.7800	0.7800	13,400
15 mar 2024	0.8100	0.8200	0.7800	0.8100	0.8100	43,000
14 mar 2024	0.8400	0.8400	0.8200	0.8200	0.8200	3,800
13 mar 2024	0.8300	0.8400	0.8100	0.8100	0.8100	3,100
12 mar 2024	0.8300	0.8400	0.8100	0.8100	0.8100	7,500
11 mar 2024	0.8400	0.8600	0.8300	0.8300	0.8300	9,500
08 mar 2024	0.8500	0.8600	0.8100	0.8200	0.8200	28,900
07 mar 2024	0.8500	0.8500	0.8200	0.8300	0.8300	25,800
06 mar 2024	0.8600	0.8600	0.8400	0.8400	0.8400	2,200
05 mar 2024	0.8400	0.8800	0.8400	0.8700	0.8700	4,100
04 mar 2024	0.8600	0.9000	0.8400	0.8400	0.8400	15,100
01 mar 2024	0.8900	0.9100	0.8500	0.8600	0.8600	14,000
29 feb 2024	0.9000	0.9100	0.8600	0.8700	0.8700	9,400
28 feb 2024	0.9100	0.9100	0.8600	0.9000	0.9000	8,300
27 feb 2024	0.9200	0.9200	0.8700	0.8700	0.8700	1,300
26 feb 2024	0.8700	0.9200	0.8700	0.8900	0.8900	20,300
23 feb 2024	0.8600	0.8900	0.8400	0.8600	0.8600	25,500
22 feb 2024	0.8800	0.9000	0.8600	0.8600	0.8600	7,500
21 feb 2024	0.8600	0.9000	0.8600	0.8800	0.8800	18,900
20 feb 2024	0.8300	0.9000	0.8300	0.9000	0.9000	17,700
16 feb 2024	0.8500	0.8800	0.8100	0.8500	0.8500	16,000
15 feb 2024	0.8500	0.8700	0.8100	0.8400	0.8400	26,900
14 feb 2024	0.8100	0.8800	0.8100	0.8600	0.8600	6,700
13 feb 2024	0.9000	0.9000	0.8000	0.8900	0.8900	22,500
12 feb 2024	0.8900	0.9200	0.8400	0.8400	0.8400	80,700
09 feb 2024	0.8800	0.8900	0.8100	0.8300	0.8300	38,100
08 feb 2024	0.8900	0.9200	0.8100	0.8300	0.8300	61,500
07 feb 2024	0.9000	0.9200	0.9000	0.9200	0.9200	700
06 feb 2024	0.9100	0.9300	0.8800	0.9000	0.9000	6,300
05 feb 2024	0.9400	0.9400	0.8900	0.8900	0.8900	17,100
02 feb 2024	0.9100	0.9300	0.9000	0.9300	0.9300	25,400
01 feb 2024	0.9400	0.9400	0.8900	0.9100	0.9100	2,800
31 ene 2024	0.9100	0.9400	0.8800	0.8900	0.8900	3,600
30 ene 2024	0.9000	0.9400	0.9000	0.9300	0.9300	3,500
29 ene 2024	0.9300	0.9400	0.9200	0.9400	0.9400	2,600
26 ene 2024	0.9000	0.9400	0.8800	0.9200	0.9200	17,000
25 ene 2024	0.9000	0.9200	0.8800	0.9200	0.9200	6,900
24 ene 2024	0.9000	0.9100	0.8600	0.9000	0.9000	21,000
23 ene 2024	0.8400	0.9400	0.8300	0.9000	0.9000	13,400
22 ene 2024	0.8600	0.9400	0.8200	0.9000	0.9000	30,700
19 ene 2024	0.8900	0.9200	0.8700	0.9000	0.9000	35,200
18 ene 2024	0.9000	0.9400	0.8800	0.9100	0.9100	20,700
17 ene 2024	0.9300	0.9500	0.9000	0.9500	0.9500	30,300
16 ene 2024	0.9000	0.9800	0.8600	0.9300	0.9300	33,000
12 ene 2024	0.9000	0.9000	0.8500	0.8700	0.8700	12,400
11 ene 2024	0.8100	0.8900	0.8100	0.8100	0.8100	6,700
10 ene 2024	0.8800	0.9000	0.8200	0.8200	0.8200	45,300
09 ene 2024	0.9000	0.9000	0.8500	0.8700	0.8700	20,100
08 ene 2024	0.9200	0.9400	0.9200	0.9200	0.9200	5,300
05 ene 2024	0.9200	0.9500	0.9000	0.9200	0.9200	9,700
04 ene 2024	0.9300	0.9800	0.9100	0.9400	0.9400	30,500
03 ene 2024	0.9400	1.0000	0.9000	0.9500	0.9500	88,700
02 ene 2024	0.8600	0.9500	0.8500	0.9300	0.9300	56,100
29 dic 2023	0.9000	0.9500	0.8500	0.8800	0.8800	18,400
28 dic 2023	0.8300	0.9000	0.8100	0.8800	0.8800	91,400
27 dic 2023	0.7700	0.8300	0.7700	0.8300	0.8300	13,000
26 dic 2023	0.8000	0.8000	0.7700	0.7700	0.7700	35,300
22 dic 2023	0.7600	0.8200	0.7600	0.7900	0.7900	13,600
21 dic 2023	0.8100	0.8400	0.7700	0.8000	0.8000	14,300
20 dic 2023	0.8600	0.8600	0.7800	0.8100	0.8100	29,000
19 dic 2023	0.7600	0.8500	0.7600	0.8500	0.8500	19,600
18 dic 2023	0.7500	0.8000	0.7500	0.7700	0.7700	13,900
15 dic 2023	0.8000	0.8000	0.7400	0.7700	0.7700	13,500
14 dic 2023	0.7200	0.8000	0.7200	0.7300	0.7300	33,100
13 dic 2023	0.7500	0.7500	0.7200	0.7300	0.7300	15,100
12 dic 2023	0.7900	0.7900	0.7500	0.7500	0.7500	19,200
11 dic 2023	0.8100	0.8100	0.7500	0.7600	0.7600	16,900
08 dic 2023	0.7900	0.7900	0.7800	0.7800	0.7800	9,100
07 dic 2023	0.7900	0.8400	0.7500	0.7800	0.7800	3,000
06 dic 2023	0.7800	0.8200	0.7400	0.8200	0.8200	29,400
05 dic 2023	0.7900	0.7900	0.7300	0.7400	0.7400	41,700
04 dic 2023	0.7000	0.7900	0.7000	0.7400	0.7400	55,200
01 dic 2023	0.7500	0.7700	0.7100	0.7600	0.7600	36,100
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,123.25+41.00(+0.81%)

F Dow Jones38,347.00+59.00(+0.15%)

F Nasdaq17,743.75+176.25(+1.00%)

E-mini Russell 2000 Index Futur2,002.60+9.40(+0.47%)

Petróleo84.20+0.63(+0.75%)

Oro2,359.30+16.80(+0.72%)

Beasley Broadcast Group, Inc. (BBGI)

F S&P 500
5,123.25
+41.00(+0.81%)

F Dow Jones
38,347.00
+59.00(+0.15%)

F Nasdaq
17,743.75
+176.25(+1.00%)

E-mini Russell 2000 Index Futur
2,002.60
+9.40(+0.47%)

Petróleo
84.20
+0.63(+0.75%)

Oro
2,359.30
+16.80(+0.72%)