NASDAQ:BBGI
Beasley Broadcast Group Stock Price (Quote)
$0.730
-0.0009 (-0.123%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.672 | $0.82 | Friday, 3rd May 2024 BBGI stock ended at $0.730. This is 0.123% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.48% from a day low at $0.724 to a day high of $0.749. |
| 90 days | $0.672 | $0.94 | |
| 52 weeks | $0.604 | $1.29 |
| Date | Open | High | Low | Close | Volume |
| Mar 30, 2023 | $0.89 | $0.89 | $0.84 | $0.84 | 9 317 |
| Mar 29, 2023 | $0.90 | $0.90 | $0.82 | $0.83 | 15 861 |
| Mar 28, 2023 | $0.81 | $0.85 | $0.81 | $0.81 | 71 115 |
| Mar 27, 2023 | $0.86 | $0.86 | $0.81 | $0.82 | 14 919 |
| Mar 24, 2023 | $0.85 | $0.86 | $0.81 | $0.84 | 35 557 |
| Mar 23, 2023 | $0.97 | $0.98 | $0.80 | $0.87 | 59 213 |
| Mar 22, 2023 | $0.97 | $0.98 | $0.95 | $0.97 | 13 642 |
| Mar 21, 2023 | $0.98 | $1.05 | $0.95 | $0.98 | 48 794 |
| Mar 20, 2023 | $0.98 | $1.00 | $0.96 | $0.98 | 35 189 |
| Mar 17, 2023 | $1.03 | $1.03 | $0.98 | $1.01 | 4 304 |
| Mar 16, 2023 | $1.02 | $1.04 | $0.98 | $1.03 | 4 828 |
| Mar 15, 2023 | $1.00 | $1.03 | $0.96 | $1.02 | 67 846 |
| Mar 14, 2023 | $1.01 | $1.05 | $1.01 | $1.02 | 15 499 |
| Mar 13, 2023 | $1.00 | $1.03 | $1.00 | $1.01 | 3 659 |
| Mar 10, 2023 | $1.02 | $1.03 | $1.00 | $1.03 | 17 251 |
| Mar 09, 2023 | $1.00 | $1.04 | $1.00 | $1.02 | 18 774 |
| Mar 08, 2023 | $1.01 | $1.02 | $1.00 | $1.02 | 17 027 |
| Mar 07, 2023 | $1.09 | $1.09 | $1.01 | $1.02 | 79 075 |
| Mar 06, 2023 | $1.10 | $1.10 | $1.03 | $1.04 | 20 747 |
| Mar 03, 2023 | $1.03 | $1.05 | $1.02 | $1.04 | 9 755 |
| Mar 02, 2023 | $1.02 | $1.06 | $1.02 | $1.04 | 6 406 |
| Mar 01, 2023 | $1.03 | $1.20 | $1.02 | $1.02 | 21 009 |
| Feb 28, 2023 | $1.06 | $1.10 | $1.06 | $1.06 | 13 450 |
| Feb 27, 2023 | $1.08 | $1.09 | $1.03 | $1.07 | 36 862 |
| Feb 24, 2023 | $1.02 | $1.08 | $1.02 | $1.05 | 10 317 |
