NASDAQ:BBGI
Beasley Broadcast Group Stock Price (Quote)
$0.684
-0.0597 (-8.03%)
At Close: Apr 29, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.672 | $0.83 | Monday, 29th Apr 2024 BBGI stock ended at $0.684. This is 8.03% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 9.86% from a day low at $0.673 to a day high of $0.739. |
90 days | $0.672 | $0.94 | |
52 weeks | $0.604 | $1.29 |
Date | Open | High | Low | Close | Volume |
Apr 29, 2024 | $0.739 | $0.739 | $0.673 | $0.684 | 72 535 |
Apr 26, 2024 | $0.698 | $0.743 | $0.696 | $0.743 | 7 670 |
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 |