NASDAQ:BBGI
Beasley Broadcast Group Stock Price (Quote)
$0.681
-0.0304 (-4.28%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.672 | $0.86 | Monday, 22nd Apr 2024 BBGI stock ended at $0.681. This is 4.28% less than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 4.54% from a day low at $0.672 to a day high of $0.703. |
| 90 days | $0.672 | $0.94 | |
| 52 weeks | $0.604 | $1.29 |
| Date | Open | High | Low | Close | Volume |
| Mar 15, 2024 | $0.81 | $0.82 | $0.780 | $0.81 | 42 917 |
| Mar 14, 2024 | $0.84 | $0.84 | $0.82 | $0.82 | 3 623 |
| Mar 13, 2024 | $0.83 | $0.84 | $0.81 | $0.81 | 2 991 |
| Mar 12, 2024 | $0.83 | $0.84 | $0.81 | $0.81 | 7 067 |
| Mar 11, 2024 | $0.84 | $0.86 | $0.83 | $0.83 | 9 541 |
| Mar 08, 2024 | $0.85 | $0.86 | $0.81 | $0.82 | 28 880 |
| Mar 07, 2024 | $0.85 | $0.85 | $0.82 | $0.83 | 25 816 |
| Mar 06, 2024 | $0.86 | $0.86 | $0.84 | $0.84 | 2 186 |
| Mar 05, 2024 | $0.84 | $0.88 | $0.84 | $0.87 | 4 118 |
| Mar 04, 2024 | $0.86 | $0.90 | $0.84 | $0.84 | 15 090 |
| Mar 01, 2024 | $0.89 | $0.91 | $0.85 | $0.86 | 13 873 |
| Feb 29, 2024 | $0.90 | $0.91 | $0.86 | $0.87 | 9 380 |
| Feb 28, 2024 | $0.91 | $0.91 | $0.86 | $0.90 | 8 299 |
| Feb 27, 2024 | $0.92 | $0.92 | $0.87 | $0.87 | 1 242 |
| Feb 26, 2024 | $0.87 | $0.92 | $0.87 | $0.89 | 20 222 |
| Feb 23, 2024 | $0.86 | $0.89 | $0.86 | $0.86 | 24 809 |
| Feb 22, 2024 | $0.88 | $0.90 | $0.86 | $0.86 | 7 500 |
| Feb 21, 2024 | $0.86 | $0.90 | $0.86 | $0.88 | 18 892 |
| Feb 20, 2024 | $0.83 | $0.90 | $0.83 | $0.90 | 17 696 |
| Feb 16, 2024 | $0.85 | $0.88 | $0.81 | $0.85 | 15 873 |
| Feb 15, 2024 | $0.85 | $0.87 | $0.81 | $0.84 | 26 934 |
| Feb 14, 2024 | $0.81 | $0.86 | $0.81 | $0.86 | 6 657 |
| Feb 13, 2024 | $0.90 | $0.90 | $0.80 | $0.89 | 22 531 |
| Feb 12, 2024 | $0.89 | $0.92 | $0.84 | $0.84 | 80 540 |
| Feb 09, 2024 | $0.88 | $0.89 | $0.81 | $0.83 | 37 983 |
