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 |
| Feb 23, 2023 | $1.09 | $1.15 | $1.07 | $1.07 | 4 118 |
| Feb 22, 2023 | $1.12 | $1.17 | $1.08 | $1.12 | 17 894 |
| Feb 21, 2023 | $1.23 | $1.30 | $1.14 | $1.14 | 16 657 |
| Feb 17, 2023 | $1.24 | $1.24 | $1.21 | $1.23 | 2 628 |
| Feb 16, 2023 | $1.18 | $1.22 | $1.17 | $1.20 | 14 213 |
| Feb 15, 2023 | $1.24 | $1.25 | $1.15 | $1.25 | 12 046 |
| Feb 14, 2023 | $1.23 | $1.24 | $1.20 | $1.20 | 24 834 |
| Feb 13, 2023 | $1.18 | $1.24 | $1.16 | $1.22 | 3 024 |
| Feb 10, 2023 | $1.25 | $1.25 | $1.19 | $1.21 | 4 674 |
| Feb 09, 2023 | $1.30 | $1.34 | $1.24 | $1.27 | 27 382 |
| Feb 08, 2023 | $1.34 | $1.34 | $1.30 | $1.30 | 14 339 |
| Feb 07, 2023 | $1.31 | $1.37 | $1.30 | $1.32 | 45 980 |
| Feb 06, 2023 | $1.27 | $1.39 | $1.24 | $1.31 | 94 735 |
| Feb 03, 2023 | $1.19 | $1.27 | $1.19 | $1.24 | 29 031 |
| Feb 02, 2023 | $1.20 | $1.27 | $1.14 | $1.26 | 27 263 |
| Feb 01, 2023 | $1.13 | $1.20 | $1.13 | $1.18 | 13 592 |
| Jan 31, 2023 | $1.11 | $1.15 | $1.11 | $1.14 | 16 542 |
| Jan 30, 2023 | $1.10 | $1.15 | $1.10 | $1.15 | 13 697 |
| Jan 27, 2023 | $1.14 | $1.14 | $1.10 | $1.10 | 14 530 |
| Jan 26, 2023 | $1.13 | $1.13 | $1.12 | $1.12 | 3 252 |
| Jan 25, 2023 | $1.13 | $1.15 | $1.11 | $1.13 | 14 173 |
| Jan 24, 2023 | $1.10 | $1.14 | $1.10 | $1.11 | 8 456 |
| Jan 23, 2023 | $1.05 | $1.11 | $1.05 | $1.11 | 21 502 |
| Jan 20, 2023 | $1.03 | $1.10 | $1.03 | $1.09 | 27 900 |
| Jan 19, 2023 | $1.09 | $1.09 | $1.03 | $1.03 | 5 432 |
