NASDAQ:BBGI
Beasley Broadcast Group Stock Price (Quote)
$0.731
+0.0109 (+1.51%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.672 | $0.83 | Thursday, 2nd May 2024 BBGI stock ended at $0.731. This is 1.51% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.93% from a day low at $0.731 to a day high of $0.745. |
| 90 days | $0.672 | $0.94 | |
| 52 weeks | $0.604 | $1.29 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Apr 26, 2023 | $0.740 | $0.98 | $0.740 | $0.98 | 88 690 |
| Apr 25, 2023 | $0.770 | $0.800 | $0.740 | $0.774 | 29 458 |
| Apr 24, 2023 | $0.796 | $0.796 | $0.770 | $0.780 | 6 913 |
| Apr 21, 2023 | $0.80 | $0.80 | $0.750 | $0.754 | 54 653 |
| Apr 20, 2023 | $0.790 | $0.790 | $0.741 | $0.741 | 12 136 |
| Apr 19, 2023 | $0.760 | $0.85 | $0.760 | $0.769 | 33 816 |
| Apr 18, 2023 | $0.760 | $0.790 | $0.760 | $0.760 | 23 756 |
| Apr 17, 2023 | $0.782 | $0.85 | $0.751 | $0.760 | 102 713 |
| Apr 14, 2023 | $0.80 | $0.80 | $0.770 | $0.770 | 18 727 |
| Apr 13, 2023 | $0.87 | $0.87 | $0.770 | $0.794 | 10 148 |
| Apr 12, 2023 | $0.80 | $0.85 | $0.769 | $0.773 | 13 020 |
| Apr 11, 2023 | $0.81 | $0.84 | $0.764 | $0.764 | 20 258 |
| Apr 10, 2023 | $0.760 | $0.84 | $0.760 | $0.770 | 47 581 |
| Apr 06, 2023 | $0.80 | $0.82 | $0.760 | $0.760 | 23 213 |
| Apr 05, 2023 | $0.81 | $0.89 | $0.80 | $0.83 | 7 609 |
| Apr 04, 2023 | $0.85 | $0.85 | $0.80 | $0.81 | 96 946 |
| Apr 03, 2023 | $0.85 | $0.88 | $0.82 | $0.82 | 22 314 |
| Mar 31, 2023 | $0.81 | $0.89 | $0.81 | $0.82 | 8 726 |
| Mar 30, 2023 | $0.89 | $0.89 | $0.84 | $0.84 | 9 317 |
