$1.24 (-1.59%)

Volume: 29.031k

Closed: Feb 03, 2023

Hollow Logo Score: 0.850
Beasley Broadcast Group Stock
$1.24 (-1.59%)

Volume: 29.031k

Closed: Feb 03, 2023

Score Hollow Logo 0.850
NASDAQ:BBGI

Beasley Broadcast Group Stock Price (Quote)

$1.24 ( -1.59% ) Friday, 3rd Feb 2023

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

Hot Stocks To Watch:

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