Beasley Broadcast Group Stock Price (Quote) NASDAQ:BBGI
$1.49 ( 1.09% ) Monday, 23rd May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $1.41 | $1.77 | Monday, 23rd May 2022 BBGI stock ended at $1.49. This is 1.09% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 2.76% from a day low at $1.45 to a day high of $1.49. |
90 days | $1.41 | $2.06 | |
52 weeks | $1.41 | $3.39 |
Historical Beasley Broadcast Group prices
Date | Open | High | Low | Close | Volume |
2022-05-23 | $1.46 | $1.49 | $1.45 | $1.49 | 33 424 |
2022-05-20 | $1.59 | $1.59 | $1.47 | $1.47 | 12 181 |
2022-05-19 | $1.64 | $1.64 | $1.47 | $1.48 | 46 680 |
2022-05-18 | $1.58 | $1.58 | $1.48 | $1.48 | 26 495 |
2022-05-17 | $1.51 | $1.57 | $1.51 | $1.57 | 3 730 |
2022-05-16 | $1.46 | $1.52 | $1.46 | $1.48 | 45 074 |
2022-05-13 | $1.50 | $1.50 | $1.47 | $1.47 | 7 139 |
2022-05-12 | $1.43 | $1.51 | $1.42 | $1.44 | 34 129 |
2022-05-11 | $1.50 | $1.67 | $1.41 | $1.41 | 20 100 |
2022-05-10 | $1.58 | $1.60 | $1.45 | $1.45 | 31 147 |
2022-05-09 | $1.70 | $1.70 | $1.57 | $1.58 | 42 315 |
2022-05-06 | $1.67 | $1.67 | $1.62 | $1.66 | 34 038 |
2022-05-05 | $1.68 | $1.68 | $1.65 | $1.65 | 34 794 |
2022-05-04 | $1.67 | $1.67 | $1.64 | $1.67 | 21 169 |
2022-05-03 | $1.67 | $1.69 | $1.65 | $1.66 | 2 162 |
2022-05-02 | $1.72 | $1.72 | $1.65 | $1.65 | 13 366 |
2022-04-29 | $1.67 | $1.73 | $1.67 | $1.69 | 5 265 |
2022-04-28 | $1.66 | $1.75 | $1.66 | $1.74 | 11 331 |
2022-04-27 | $1.70 | $1.73 | $1.68 | $1.68 | 4 938 |
2022-04-26 | $1.75 | $1.75 | $1.66 | $1.66 | 62 507 |
2022-04-25 | $1.71 | $1.77 | $1.67 | $1.75 | 55 618 |
2022-04-22 | $1.75 | $1.76 | $1.68 | $1.71 | 34 900 |
2022-04-21 | $1.81 | $1.81 | $1.75 | $1.78 | 27 300 |
2022-04-20 | $1.75 | $1.80 | $1.69 | $1.80 | 12 100 |
2022-04-19 | $1.72 | $1.76 | $1.70 | $1.73 | 31 400 |
2022-04-18 | $1.69 | $1.73 | $1.66 | $1.69 | 45 000 |
2022-04-14 | $1.70 | $1.70 | $1.65 | $1.67 | 37 577 |
2022-04-13 | $1.78 | $1.78 | $1.69 | $1.69 | 8 047 |
2022-04-12 | $1.75 | $1.76 | $1.69 | $1.70 | 13 455 |
2022-04-11 | $1.71 | $1.76 | $1.70 | $1.71 | 56 028 |
2022-04-08 | $1.72 | $1.79 | $1.72 | $1.74 | 4 100 |
2022-04-07 | $1.81 | $1.81 | $1.71 | $1.71 | 22 700 |
2022-04-06 | $1.76 | $1.78 | $1.75 | $1.76 | 3 100 |
2022-04-05 | $1.73 | $1.78 | $1.73 | $1.74 | 10 100 |
2022-04-04 | $1.80 | $1.80 | $1.78 | $1.79 | 2 600 |
2022-04-01 | $1.75 | $1.84 | $1.74 | $1.79 | 20 153 |
2022-03-31 | $1.81 | $1.82 | $1.75 | $1.76 | 4 793 |
2022-03-30 | $1.80 | $1.81 | $1.69 | $1.78 | 73 304 |
2022-03-29 | $1.80 | $1.81 | $1.78 | $1.78 | 14 900 |
2022-03-28 | $1.84 | $1.85 | $1.79 | $1.81 | 17 900 |
2022-03-25 | $1.78 | $1.84 | $1.77 | $1.82 | 32 900 |
2022-03-24 | $1.76 | $1.81 | $1.76 | $1.78 | 22 900 |
2022-03-23 | $1.75 | $1.79 | $1.75 | $1.76 | 14 800 |
2022-03-22 | $1.79 | $1.81 | $1.76 | $1.77 | 13 829 |
2022-03-21 | $1.72 | $1.80 | $1.72 | $1.77 | 55 105 |
2022-03-18 | $1.71 | $1.77 | $1.71 | $1.74 | 35 719 |
2022-03-17 | $1.69 | $1.78 | $1.69 | $1.75 | 10 300 |
2022-03-16 | $1.72 | $1.76 | $1.68 | $1.70 | 56 500 |
2022-03-15 | $1.69 | $1.72 | $1.66 | $1.70 | 16 600 |
2022-03-14 | $1.75 | $1.75 | $1.66 | $1.68 | 64 000 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.