GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Beasley Broadcast Group Stock Price (Quote) NASDAQ:BBGI

$2.85 ( 1.06% ) Wednesday, 23rd Jun 2021

Range Low Price High Price Comment
30 days $2.59 $3.20 Wednesday, 23rd Jun 2021 BBGI stock ended at $2.85. This is 1.06% more than the trading day before Tuesday, 22nd Jun 2021. During the day the stock fluctuated 3.57% from a day low at $2.80 to a day high of $2.90.
90 days $2.32 $3.20
52 weeks $1.15 $3.42

Historical Beasley Broadcast Group prices

Date Open High Low Close Volume
2021-06-23 $2.81 $2.90 $2.80 $2.85 37 187
2021-06-22 $2.75 $2.85 $2.68 $2.82 52 757
2021-06-21 $2.70 $2.79 $2.59 $2.77 63 499
2021-06-18 $2.67 $2.74 $2.60 $2.72 92 307
2021-06-17 $2.78 $2.85 $2.67 $2.71 55 268
2021-06-16 $2.91 $2.91 $2.75 $2.77 83 024
2021-06-15 $3.02 $3.06 $2.86 $2.88 90 067
2021-06-14 $2.90 $3.08 $2.88 $3.00 343 772
2021-06-11 $2.95 $3.10 $2.85 $2.93 810 258
2021-06-10 $2.88 $2.94 $2.81 $2.92 49 727
2021-06-09 $2.94 $2.96 $2.87 $2.90 55 200
2021-06-08 $3.05 $3.05 $2.85 $2.89 170 405
2021-06-07 $2.89 $3.20 $2.89 $3.04 267 235
2021-06-04 $2.87 $2.93 $2.79 $2.89 160 452
2021-06-03 $2.82 $2.85 $2.77 $2.85 19 054
2021-06-02 $2.81 $2.86 $2.77 $2.83 78 547
2021-06-01 $2.77 $2.83 $2.72 $2.83 45 546
2021-05-28 $2.71 $2.77 $2.71 $2.76 19 937
2021-05-27 $2.70 $2.77 $2.68 $2.73 26 404
2021-05-26 $2.75 $2.80 $2.73 $2.74 20 437
2021-05-25 $2.73 $2.79 $2.71 $2.72 78 893
2021-05-24 $2.73 $2.73 $2.65 $2.72 58 182
2021-05-21 $2.76 $2.99 $2.67 $2.70 240 831
2021-05-20 $2.71 $2.83 $2.68 $2.74 141 780
2021-05-19 $2.60 $2.71 $2.57 $2.71 56 399
2021-05-18 $2.69 $2.75 $2.63 $2.69 44 805
2021-05-17 $2.62 $2.74 $2.57 $2.70 97 217
2021-05-14 $2.58 $2.68 $2.54 $2.56 37 781
2021-05-13 $2.58 $2.66 $2.53 $2.53 43 422
2021-05-12 $2.62 $2.70 $2.53 $2.57 146 423
2021-05-11 $2.60 $2.67 $2.58 $2.63 136 206
2021-05-10 $2.73 $2.73 $2.54 $2.70 112 939
2021-05-07 $2.45 $2.75 $2.45 $2.71 288 200
2021-05-06 $2.45 $2.56 $2.37 $2.50 114 730
2021-05-05 $2.37 $2.53 $2.37 $2.47 36 640
2021-05-04 $2.74 $2.75 $2.32 $2.39 243 123
2021-05-03 $2.80 $2.90 $2.80 $2.82 118 969
2021-04-30 $2.74 $2.84 $2.71 $2.81 66 969
2021-04-29 $2.89 $2.90 $2.75 $2.88 88 431
2021-04-28 $2.85 $2.88 $2.80 $2.80 30 343
2021-04-27 $2.86 $2.87 $2.77 $2.84 41 758
2021-04-26 $2.74 $2.88 $2.73 $2.86 50 019
2021-04-23 $2.71 $2.82 $2.68 $2.78 37 792
2021-04-22 $2.75 $2.79 $2.67 $2.73 70 744
2021-04-21 $2.72 $2.77 $2.65 $2.74 52 151
2021-04-20 $2.80 $2.80 $2.68 $2.71 38 240
2021-04-19 $2.76 $2.82 $2.65 $2.78 62 425
2021-04-16 $2.80 $2.81 $2.65 $2.80 93 790
2021-04-15 $2.86 $2.86 $2.71 $2.78 104 461
2021-04-14 $2.81 $2.89 $2.76 $2.82 69 156

About Beasley Broadcast Group

Beasley Broadcast Group, Inc., a radio broadcasting company, operates radio stations primarily in the United States. The company owns and operates 52 stations, including 34 FM and 18 AM stations located in 12 large- and mid-size markets. Beasley Broadcast Group, Inc. was founded in 1961 and is headquartered in Naples, Florida.... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT