Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Beasley Broadcast Group Stock Price (Quote) NASDAQ:BBGI
$2.52 ( -0.79% ) Friday, 22nd Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.37 | $2.88 | Friday, 22nd Oct 2021 BBGI stock ended at $2.52. This is 0.79% less than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 15.82% from a day low at $2.49 to a day high of $2.88. |
| 90 days | $2.26 | $2.88 | |
| 52 weeks | $1.18 | $3.42 |
Historical Beasley Broadcast Group prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-22 | $2.54 | $2.88 | $2.49 | $2.52 | 669 050 |
| 2021-10-21 | $2.51 | $2.75 | $2.47 | $2.54 | 227 155 |
| 2021-10-20 | $2.48 | $2.55 | $2.45 | $2.53 | 7 769 |
| 2021-10-19 | $2.48 | $2.51 | $2.47 | $2.49 | 14 602 |
| 2021-10-18 | $2.56 | $2.56 | $2.42 | $2.47 | 22 410 |
| 2021-10-15 | $2.55 | $2.63 | $2.52 | $2.55 | 26 062 |
| 2021-10-14 | $2.67 | $2.67 | $2.55 | $2.58 | 17 870 |
| 2021-10-13 | $2.73 | $2.73 | $2.59 | $2.63 | 42 801 |
| 2021-10-12 | $2.67 | $2.73 | $2.67 | $2.71 | 15 958 |
| 2021-10-11 | $2.70 | $2.70 | $2.66 | $2.70 | 13 915 |
| 2021-10-08 | $2.65 | $2.70 | $2.63 | $2.68 | 23 656 |
| 2021-10-07 | $2.65 | $2.69 | $2.64 | $2.65 | 34 090 |
| 2021-10-06 | $2.66 | $2.67 | $2.59 | $2.64 | 23 914 |
| 2021-10-05 | $2.72 | $2.75 | $2.65 | $2.66 | 29 640 |
| 2021-10-04 | $2.69 | $2.74 | $2.63 | $2.71 | 23 486 |
| 2021-10-01 | $2.66 | $2.77 | $2.53 | $2.70 | 77 310 |
| 2021-09-30 | $2.43 | $2.67 | $2.41 | $2.67 | 125 864 |
| 2021-09-29 | $2.37 | $2.47 | $2.37 | $2.44 | 48 813 |
| 2021-09-28 | $2.46 | $2.46 | $2.39 | $2.40 | 94 815 |
| 2021-09-27 | $2.45 | $2.48 | $2.40 | $2.44 | 77 804 |
| 2021-09-24 | $2.42 | $2.48 | $2.42 | $2.46 | 32 028 |
| 2021-09-23 | $2.51 | $2.54 | $2.41 | $2.41 | 44 142 |
| 2021-09-22 | $2.47 | $2.52 | $2.46 | $2.49 | 22 065 |
| 2021-09-21 | $2.47 | $2.48 | $2.43 | $2.44 | 12 625 |
| 2021-09-20 | $2.47 | $2.52 | $2.41 | $2.45 | 31 457 |
| 2021-09-17 | $2.50 | $2.55 | $2.48 | $2.52 | 29 439 |
| 2021-09-16 | $2.51 | $2.54 | $2.47 | $2.53 | 24 978 |
| 2021-09-15 | $2.53 | $2.55 | $2.50 | $2.52 | 25 654 |
| 2021-09-14 | $2.58 | $2.60 | $2.53 | $2.54 | 38 180 |
| 2021-09-13 | $2.58 | $2.59 | $2.47 | $2.55 | 63 013 |
| 2021-09-10 | $2.59 | $2.61 | $2.54 | $2.54 | 41 381 |
| 2021-09-09 | $2.54 | $2.60 | $2.54 | $2.58 | 42 150 |
| 2021-09-08 | $2.61 | $2.65 | $2.52 | $2.56 | 67 308 |
| 2021-09-07 | $2.59 | $2.64 | $2.51 | $2.63 | 48 682 |
| 2021-09-03 | $2.57 | $2.61 | $2.49 | $2.58 | 50 720 |
| 2021-09-02 | $2.57 | $2.61 | $2.54 | $2.57 | 24 349 |
| 2021-09-01 | $2.47 | $2.55 | $2.47 | $2.50 | 39 287 |
| 2021-08-31 | $2.48 | $2.59 | $2.48 | $2.53 | 38 229 |
| 2021-08-30 | $2.65 | $2.69 | $2.57 | $2.57 | 33 723 |
| 2021-08-27 | $2.58 | $2.65 | $2.56 | $2.61 | 51 453 |
| 2021-08-26 | $2.51 | $2.64 | $2.51 | $2.57 | 31 292 |
| 2021-08-25 | $2.55 | $2.65 | $2.53 | $2.56 | 9 148 |
| 2021-08-24 | $2.54 | $2.61 | $2.51 | $2.58 | 13 582 |
| 2021-08-23 | $2.58 | $2.63 | $2.48 | $2.56 | 37 972 |
| 2021-08-20 | $2.50 | $2.53 | $2.46 | $2.52 | 2 617 |
| 2021-08-19 | $2.56 | $2.63 | $2.45 | $2.52 | 33 918 |
| 2021-08-18 | $2.59 | $2.64 | $2.56 | $2.58 | 29 562 |
| 2021-08-17 | $2.74 | $2.75 | $2.56 | $2.62 | 81 529 |
| 2021-08-16 | $2.73 | $2.81 | $2.72 | $2.80 | 48 733 |
| 2021-08-13 | $2.65 | $2.81 | $2.61 | $2.77 | 92 838 |
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.... 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!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
