NASDAQ:BBGI
Beasley Broadcast Group Stock Price (Quote)
$0.700
-0.0060 (-0.85%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.672 | $0.86 | Wednesday, 24th Apr 2024 BBGI stock ended at $0.700. This is 0.85% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 8.70% from a day low at $0.690 to a day high of $0.750. |
| 90 days | $0.672 | $0.94 | |
| 52 weeks | $0.604 | $1.29 |
| Date | Open | High | Low | Close | Volume |
| Jun 01, 2023 | $1.05 | $1.08 | $1.05 | $1.07 | 2 555 |
| May 31, 2023 | $1.05 | $1.07 | $1.05 | $1.05 | 10 804 |
| May 30, 2023 | $1.06 | $1.09 | $1.05 | $1.06 | 20 105 |
| May 26, 2023 | $1.08 | $1.08 | $1.02 | $1.08 | 12 745 |
| May 25, 2023 | $1.04 | $1.10 | $1.01 | $1.03 | 66 125 |
| May 24, 2023 | $1.07 | $1.07 | $1.04 | $1.04 | 58 462 |
| May 23, 2023 | $1.08 | $1.13 | $1.07 | $1.07 | 20 474 |
| May 22, 2023 | $1.07 | $1.11 | $1.04 | $1.11 | 16 836 |
| May 19, 2023 | $1.08 | $1.12 | $1.05 | $1.07 | 37 494 |
| May 18, 2023 | $1.11 | $1.14 | $1.07 | $1.09 | 33 431 |
| May 17, 2023 | $1.05 | $1.10 | $1.00 | $1.06 | 80 242 |
| May 16, 2023 | $1.05 | $1.05 | $0.99 | $1.04 | 63 464 |
| May 15, 2023 | $1.00 | $1.04 | $0.97 | $1.04 | 36 828 |
| May 12, 2023 | $1.01 | $1.03 | $1.00 | $1.00 | 34 092 |
| May 11, 2023 | $1.04 | $1.06 | $1.01 | $1.01 | 25 665 |
| May 10, 2023 | $1.05 | $1.06 | $1.02 | $1.04 | 11 953 |
| May 09, 2023 | $1.03 | $1.08 | $1.03 | $1.05 | 23 203 |
| May 08, 2023 | $1.04 | $1.08 | $1.02 | $1.05 | 22 947 |
| May 05, 2023 | $1.08 | $1.10 | $1.01 | $1.01 | 24 253 |
| May 04, 2023 | $1.00 | $1.06 | $0.97 | $1.01 | 25 566 |
| May 03, 2023 | $1.07 | $1.07 | $0.98 | $0.98 | 48 440 |
| May 02, 2023 | $0.98 | $1.01 | $0.98 | $1.01 | 8 294 |
| May 01, 2023 | $0.98 | $1.06 | $0.98 | $0.98 | 38 043 |
| Apr 28, 2023 | $0.96 | $1.08 | $0.95 | $0.97 | 58 166 |
| Apr 27, 2023 | $0.98 | $1.15 | $0.93 | $0.95 | 61 498 |
