$1.08 (4.85%)

Volume: 12.745k

Closed: May 26, 2023

Hollow Logo Score: 1.273
Beasley Broadcast Group Stock
$1.08 (4.85%)

Volume: 12.745k

Closed: May 26, 2023

Score Hollow Logo 1.273
NASDAQ:BBGI

Beasley Broadcast Group Stock Price (Quote)

$1.08 ( 4.85% ) Friday, 26th May 2023

Range Low Price High Price Comment
30 days $0.740 $1.15 Friday, 26th May 2023 BBGI stock ended at $1.08. This is 4.85% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 5.88% from a day low at $1.02 to a day high of $1.08.
90 days $0.740 $1.20
52 weeks $0.740 $1.55

Historical Beasley Broadcast Group prices

Date Open High Low Close Volume
2023-05-26 $1.08 $1.08 $1.02 $1.08 12 745
2023-05-25 $1.04 $1.10 $1.01 $1.03 66 125
2023-05-24 $1.07 $1.07 $1.04 $1.04 58 462
2023-05-23 $1.08 $1.13 $1.07 $1.07 20 474
2023-05-22 $1.07 $1.11 $1.04 $1.11 16 836
2023-05-19 $1.08 $1.12 $1.05 $1.07 37 494
2023-05-18 $1.11 $1.14 $1.07 $1.09 33 431
2023-05-17 $1.05 $1.10 $1.00 $1.06 80 242
2023-05-16 $1.05 $1.05 $0.99 $1.04 63 464
2023-05-15 $1.00 $1.04 $0.97 $1.04 36 828
2023-05-12 $1.01 $1.03 $1.00 $1.00 34 092
2023-05-11 $1.04 $1.06 $1.01 $1.01 25 665
2023-05-10 $1.05 $1.06 $1.02 $1.04 11 953
2023-05-09 $1.03 $1.08 $1.03 $1.05 23 203
2023-05-08 $1.04 $1.08 $1.02 $1.05 22 947
2023-05-05 $1.08 $1.10 $1.01 $1.01 24 253
2023-05-04 $1.00 $1.06 $0.97 $1.01 25 566
2023-05-03 $1.07 $1.07 $0.98 $0.98 48 440
2023-05-02 $0.98 $1.01 $0.98 $1.01 8 294
2023-05-01 $0.98 $1.06 $0.98 $0.98 38 043
2023-04-28 $0.96 $1.08 $0.95 $0.97 58 166
2023-04-27 $0.98 $1.15 $0.93 $0.95 61 498
2023-04-26 $0.740 $0.98 $0.740 $0.98 88 690
2023-04-25 $0.770 $0.800 $0.740 $0.774 29 458
2023-04-24 $0.796 $0.796 $0.770 $0.780 6 913
2023-04-21 $0.80 $0.80 $0.750 $0.754 54 653
2023-04-20 $0.790 $0.790 $0.741 $0.741 12 136
2023-04-19 $0.760 $0.85 $0.760 $0.769 33 816
2023-04-18 $0.760 $0.790 $0.760 $0.760 23 756
2023-04-17 $0.782 $0.85 $0.751 $0.760 102 713
2023-04-14 $0.80 $0.80 $0.770 $0.770 18 727
2023-04-13 $0.87 $0.87 $0.770 $0.794 10 148
2023-04-12 $0.80 $0.85 $0.769 $0.773 13 020
2023-04-11 $0.81 $0.84 $0.764 $0.764 20 258
2023-04-10 $0.760 $0.84 $0.760 $0.770 47 581
2023-04-06 $0.80 $0.82 $0.760 $0.760 23 213
2023-04-05 $0.81 $0.89 $0.80 $0.83 7 609
2023-04-04 $0.85 $0.85 $0.80 $0.81 96 946
2023-04-03 $0.85 $0.88 $0.82 $0.82 22 314
2023-03-31 $0.81 $0.89 $0.81 $0.82 8 726
2023-03-30 $0.89 $0.89 $0.84 $0.84 9 317
2023-03-29 $0.90 $0.90 $0.82 $0.83 15 861
2023-03-28 $0.81 $0.85 $0.81 $0.81 71 115
2023-03-27 $0.86 $0.86 $0.81 $0.82 14 919
2023-03-24 $0.85 $0.86 $0.81 $0.84 35 557
2023-03-23 $0.97 $0.98 $0.80 $0.87 59 213
2023-03-22 $0.97 $0.98 $0.95 $0.97 13 642
2023-03-21 $0.98 $1.05 $0.95 $0.98 48 794
2023-03-20 $0.98 $1.00 $0.96 $0.98 35 189
2023-03-17 $1.03 $1.03 $0.98 $1.01 4 304
Click to get the best stock tips daily for free!

About Beasley Broadcast Group

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

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

Full report by FINDEXABLE

ROCKIT