NASDAQ:BBGI
$1.24
(
-1.59%
)
Friday, 3rd Feb 2023
Beasley Broadcast Group Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.93 | $1.27 | Friday, 3rd Feb 2023 BBGI stock ended at $1.24. This is 1.59% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 6.72% from a day low at $1.19 to a day high of $1.27. |
| 90 days | $0.90 | $1.27 | |
| 52 weeks | $0.90 | $2.08 |
Historical Beasley Broadcast Group prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $1.19 | $1.27 | $1.19 | $1.24 | 29 031 |
| 2023-02-02 | $1.20 | $1.27 | $1.14 | $1.26 | 27 263 |
| 2023-02-01 | $1.13 | $1.20 | $1.13 | $1.18 | 13 592 |
| 2023-01-31 | $1.11 | $1.15 | $1.11 | $1.14 | 16 542 |
| 2023-01-30 | $1.10 | $1.15 | $1.10 | $1.15 | 13 697 |
| 2023-01-27 | $1.14 | $1.14 | $1.10 | $1.10 | 14 530 |
| 2023-01-26 | $1.13 | $1.13 | $1.12 | $1.12 | 3 252 |
| 2023-01-25 | $1.13 | $1.15 | $1.11 | $1.13 | 14 173 |
| 2023-01-24 | $1.10 | $1.14 | $1.10 | $1.11 | 8 456 |
| 2023-01-23 | $1.05 | $1.11 | $1.05 | $1.11 | 21 502 |
| 2023-01-20 | $1.03 | $1.10 | $1.03 | $1.09 | 27 900 |
| 2023-01-19 | $1.09 | $1.09 | $1.03 | $1.03 | 5 432 |
| 2023-01-18 | $1.09 | $1.10 | $1.06 | $1.06 | 27 211 |
| 2023-01-17 | $1.03 | $1.09 | $1.03 | $1.06 | 10 800 |
| 2023-01-13 | $0.97 | $1.05 | $0.97 | $1.02 | 73 608 |
| 2023-01-12 | $1.01 | $1.01 | $0.97 | $0.98 | 59 006 |
| 2023-01-11 | $0.96 | $1.01 | $0.96 | $1.01 | 25 140 |
| 2023-01-10 | $0.95 | $1.00 | $0.93 | $0.96 | 8 732 |
| 2023-01-09 | $1.01 | $1.01 | $1.01 | $1.01 | 1 700 |
| 2023-01-06 | $0.97 | $1.00 | $0.96 | $0.96 | 13 200 |
| 2023-01-05 | $0.93 | $1.00 | $0.93 | $0.96 | 8 252 |
| 2023-01-04 | $0.99 | $1.02 | $0.95 | $0.96 | 6 379 |
| 2023-01-03 | $0.96 | $0.97 | $0.94 | $0.95 | 10 525 |
| 2022-12-30 | $0.92 | $0.95 | $0.92 | $0.92 | 39 873 |
| 2022-12-29 | $0.91 | $0.98 | $0.91 | $0.93 | 26 940 |
| 2022-12-28 | $0.98 | $1.00 | $0.90 | $0.91 | 33 885 |
| 2022-12-27 | $1.00 | $1.02 | $0.98 | $1.00 | 7 266 |
| 2022-12-23 | $1.00 | $1.01 | $0.97 | $1.01 | 23 231 |
| 2022-12-22 | $0.98 | $1.02 | $0.98 | $1.02 | 6 919 |
| 2022-12-21 | $0.98 | $1.02 | $0.98 | $0.98 | 22 220 |
| 2022-12-20 | $0.97 | $1.02 | $0.97 | $1.01 | 28 660 |
| 2022-12-19 | $1.00 | $1.02 | $0.97 | $0.99 | 18 259 |
| 2022-12-16 | $0.96 | $1.00 | $0.96 | $1.00 | 5 768 |
| 2022-12-15 | $0.94 | $0.97 | $0.94 | $0.96 | 3 477 |
| 2022-12-14 | $0.99 | $1.01 | $0.95 | $0.95 | 16 765 |
| 2022-12-13 | $0.96 | $1.00 | $0.96 | $1.00 | 19 050 |
| 2022-12-12 | $0.94 | $1.00 | $0.94 | $0.94 | 38 888 |
| 2022-12-09 | $0.93 | $0.98 | $0.93 | $0.94 | 4 969 |
| 2022-12-08 | $0.99 | $0.99 | $0.93 | $0.95 | 9 666 |
| 2022-12-07 | $0.95 | $0.97 | $0.93 | $0.97 | 19 041 |
| 2022-12-06 | $1.00 | $1.06 | $0.98 | $0.98 | 14 979 |
| 2022-12-05 | $1.01 | $1.04 | $1.01 | $1.01 | 3 756 |
| 2022-12-02 | $1.00 | $1.06 | $0.98 | $1.06 | 5 590 |
| 2022-12-01 | $1.02 | $1.05 | $1.02 | $1.02 | 13 201 |
| 2022-11-30 | $1.05 | $1.05 | $1.02 | $1.02 | 13 998 |
| 2022-11-29 | $1.02 | $1.06 | $1.02 | $1.05 | 9 409 |
| 2022-11-28 | $1.01 | $1.07 | $1.01 | $1.06 | 17 964 |
| 2022-11-25 | $1.00 | $1.03 | $0.99 | $1.01 | 3 411 |
| 2022-11-23 | $1.01 | $1.01 | $1.01 | $1.01 | 0 |
| 2022-11-22 | $1.01 | $1.01 | $1.00 | $1.01 | 8 447 |
About Beasley Broadcast Group
Beasley Broadcast Group, Inc., a multi-platform media company, owns and operates radio stations in the United States. It also operates Houston Outlaws, an esports team that competes in the Overwatch League. The company was founded in 1961 and is headquartered in Naples, Florida.... BBGI Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
