NASDAQ:BBGI
Beasley Broadcast Group Stock Price (Quote)
$0.700
+0.0001 (+0.0143%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.672 | $0.85 | Thursday, 25th Apr 2024 BBGI stock ended at $0.700. This is 0.0143% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.68% from a day low at $0.690 to a day high of $0.716. |
| 90 days | $0.672 | $0.94 | |
| 52 weeks | $0.604 | $1.29 |
| Date | Open | High | Low | Close | Volume |
| Apr 25, 2024 | $0.700 | $0.716 | $0.690 | $0.700 | 25 145 |
| Apr 24, 2024 | $0.700 | $0.750 | $0.690 | $0.700 | 90 196 |
| Apr 23, 2024 | $0.690 | $0.767 | $0.681 | $0.706 | 64 786 |
| Apr 22, 2024 | $0.703 | $0.703 | $0.672 | $0.681 | 30 091 |
| Apr 19, 2024 | $0.719 | $0.730 | $0.702 | $0.711 | 18 184 |
| Apr 18, 2024 | $0.706 | $0.772 | $0.705 | $0.732 | 8 321 |
| Apr 17, 2024 | $0.750 | $0.750 | $0.705 | $0.728 | 18 234 |
| Apr 16, 2024 | $0.715 | $0.800 | $0.715 | $0.750 | 3 662 |
| Apr 15, 2024 | $0.776 | $0.80 | $0.715 | $0.733 | 18 809 |
| Apr 12, 2024 | $0.713 | $0.730 | $0.713 | $0.716 | 41 280 |
| Apr 11, 2024 | $0.733 | $0.740 | $0.715 | $0.720 | 29 943 |
| Apr 10, 2024 | $0.741 | $0.750 | $0.720 | $0.730 | 41 650 |
| Apr 09, 2024 | $0.780 | $0.780 | $0.740 | $0.769 | 6 369 |
| Apr 08, 2024 | $0.760 | $0.779 | $0.743 | $0.743 | 21 770 |
| Apr 05, 2024 | $0.752 | $0.752 | $0.713 | $0.750 | 63 297 |
| Apr 04, 2024 | $0.781 | $0.781 | $0.731 | $0.753 | 17 523 |
| Apr 03, 2024 | $0.81 | $0.82 | $0.713 | $0.729 | 68 808 |
| Apr 02, 2024 | $0.81 | $0.83 | $0.770 | $0.80 | 30 524 |
| Apr 01, 2024 | $0.790 | $0.83 | $0.790 | $0.790 | 21 345 |
| Mar 28, 2024 | $0.81 | $0.82 | $0.780 | $0.780 | 36 742 |
| Mar 27, 2024 | $0.80 | $0.84 | $0.790 | $0.84 | 6 428 |
| Mar 26, 2024 | $0.85 | $0.85 | $0.80 | $0.80 | 8 552 |
| Mar 25, 2024 | $0.86 | $0.86 | $0.794 | $0.80 | 5 871 |
| Mar 22, 2024 | $0.80 | $0.87 | $0.80 | $0.83 | 9 150 |
| Mar 21, 2024 | $0.88 | $0.89 | $0.80 | $0.80 | 9 551 |
