U.S. markets closed

Beasley Broadcast Group, Inc. (BBGI)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.7800-0.0210 (-2.62%)
Al cierre: 04:00PM EDT
0.7999 +0.02 (+2.55%)
Fuera de horario: 04:17PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 20240.81000.82000.78000.78000.780036,700
27 mar 20240.80000.84000.79000.84000.84006,500
26 mar 20240.85000.85000.80000.80000.80008,600
25 mar 20240.86000.86000.79000.80000.80005,900
22 mar 20240.80000.87000.80000.83000.83009,200
21 mar 20240.88000.89000.80000.80000.80009,700
20 mar 20240.84000.89000.78000.89000.89005,800
19 mar 20240.81000.81000.78000.78000.78009,800
18 mar 20240.79000.80000.78000.78000.780013,400
15 mar 20240.81000.82000.78000.81000.810043,000
14 mar 20240.84000.84000.82000.82000.82003,800
13 mar 20240.83000.84000.81000.81000.81003,100
12 mar 20240.83000.84000.81000.81000.81007,500
11 mar 20240.84000.86000.83000.83000.83009,500
08 mar 20240.85000.86000.81000.82000.820028,900
07 mar 20240.85000.85000.82000.83000.830025,800
06 mar 20240.86000.86000.84000.84000.84002,200
05 mar 20240.84000.88000.84000.87000.87004,100
04 mar 20240.86000.90000.84000.84000.840015,100
01 mar 20240.89000.91000.85000.86000.860014,000
29 feb 20240.90000.91000.86000.87000.87009,400
28 feb 20240.91000.91000.86000.90000.90008,300
27 feb 20240.92000.92000.87000.87000.87001,300
26 feb 20240.87000.92000.87000.89000.890020,300
23 feb 20240.86000.89000.84000.86000.860025,500
22 feb 20240.88000.90000.86000.86000.86007,500
21 feb 20240.86000.90000.86000.88000.880018,900
20 feb 20240.83000.90000.83000.90000.900017,700
16 feb 20240.85000.88000.81000.85000.850016,000
15 feb 20240.85000.87000.81000.84000.840026,900
14 feb 20240.81000.88000.81000.86000.86006,700
13 feb 20240.90000.90000.80000.89000.890022,500
12 feb 20240.89000.92000.84000.84000.840080,700
09 feb 20240.88000.89000.81000.83000.830038,100
08 feb 20240.89000.92000.81000.83000.830061,500
07 feb 20240.90000.92000.90000.92000.9200700
06 feb 20240.91000.93000.88000.90000.90006,300
05 feb 20240.94000.94000.89000.89000.890017,100
02 feb 20240.91000.93000.90000.93000.930025,400
01 feb 20240.94000.94000.89000.91000.91002,800
31 ene 20240.91000.94000.88000.89000.89003,600
30 ene 20240.90000.94000.90000.93000.93003,500
29 ene 20240.93000.94000.92000.94000.94002,600
26 ene 20240.90000.94000.88000.92000.920017,000
25 ene 20240.90000.92000.88000.92000.92006,900
24 ene 20240.90000.91000.86000.90000.900021,000
23 ene 20240.84000.94000.83000.90000.900013,400
22 ene 20240.86000.94000.82000.90000.900030,700
19 ene 20240.89000.92000.87000.90000.900035,200
18 ene 20240.90000.94000.88000.91000.910020,700
17 ene 20240.93000.95000.90000.95000.950030,300
16 ene 20240.90000.98000.86000.93000.930033,000
12 ene 20240.90000.90000.85000.87000.870012,400
11 ene 20240.81000.89000.81000.81000.81006,700
10 ene 20240.88000.90000.82000.82000.820045,300
09 ene 20240.90000.90000.85000.87000.870020,100
08 ene 20240.92000.94000.92000.92000.92005,300
05 ene 20240.92000.95000.90000.92000.92009,700
04 ene 20240.93000.98000.91000.94000.940030,500
03 ene 20240.94001.00000.90000.95000.950088,700
02 ene 20240.86000.95000.85000.93000.930056,100
29 dic 20230.90000.95000.85000.88000.880018,400
28 dic 20230.83000.90000.81000.88000.880091,400
27 dic 20230.77000.83000.77000.83000.830013,000
26 dic 20230.80000.80000.77000.77000.770035,300
22 dic 20230.76000.82000.76000.79000.790013,600
21 dic 20230.81000.84000.77000.80000.800014,300
20 dic 20230.86000.86000.78000.81000.810029,000
19 dic 20230.76000.85000.76000.85000.850019,600
18 dic 20230.75000.80000.75000.77000.770013,900
15 dic 20230.80000.80000.74000.77000.770013,500
14 dic 20230.72000.80000.72000.73000.730033,100
13 dic 20230.75000.75000.72000.73000.730015,100
12 dic 20230.79000.79000.75000.75000.750019,200
11 dic 20230.81000.81000.75000.76000.760016,900
08 dic 20230.79000.79000.78000.78000.78009,100
07 dic 20230.79000.84000.75000.78000.78003,000
06 dic 20230.78000.82000.74000.82000.820029,400
05 dic 20230.79000.79000.73000.74000.740041,700
04 dic 20230.70000.79000.70000.74000.740055,200
01 dic 20230.75000.77000.71000.76000.760036,100
30 nov 20230.72000.77000.70000.73000.730013,000
29 nov 20230.73000.77000.73000.75000.750040,400
28 nov 20230.70000.73000.70000.73000.730036,600
27 nov 20230.68000.73000.68000.71000.710030,100
24 nov 20230.71000.73000.71000.73000.730012,100
22 nov 20230.70000.75000.68000.72000.720026,800
21 nov 20230.75000.75000.70000.72000.720033,100
20 nov 20230.71000.76000.70000.76000.760039,700
17 nov 20230.71000.75000.67000.71000.710052,100
16 nov 20230.71000.71000.69000.69000.6900116,900
15 nov 20230.73000.74000.71000.71000.7100107,900
14 nov 20230.76000.76000.74000.74000.740025,600
13 nov 20230.72000.77000.72000.74000.74003,400
10 nov 20230.75000.79000.73000.79000.790014,600
09 nov 20230.74000.78000.70000.78000.780034,800
08 nov 20230.72000.79000.72000.78000.78002,300
07 nov 20230.80000.80000.72000.75000.75009,200
06 nov 20230.77000.79000.75000.77000.770011,000
03 nov 20230.75000.77000.72000.74000.740033,100
*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...