NASDAQ:BBGI
Beasley Broadcast Group Stock Price (Quote)
$0.684
-0.0597 (-8.03%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.672 | $0.83 | Monday, 29th Apr 2024 BBGI stock ended at $0.684. This is 8.03% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 9.86% from a day low at $0.673 to a day high of $0.739. |
| 90 days | $0.672 | $0.94 | |
| 52 weeks | $0.604 | $1.29 |
| Date | Open | High | Low | Close | Volume |
| Jan 12, 2022 | $2.05 | $2.09 | $1.98 | $2.01 | 31 900 |
| Jan 11, 2022 | $2.03 | $2.06 | $2.01 | $2.06 | 25 400 |
| Jan 10, 2022 | $2.05 | $2.06 | $1.96 | $1.99 | 21 200 |
| Jan 07, 2022 | $2.00 | $2.04 | $1.97 | $2.00 | 10 700 |
| Jan 06, 2022 | $2.01 | $2.05 | $1.96 | $2.02 | 4 000 |
| Jan 05, 2022 | $2.05 | $2.06 | $1.96 | $1.97 | 36 900 |
| Jan 04, 2022 | $2.00 | $2.04 | $1.95 | $2.04 | 23 286 |
| Jan 03, 2022 | $1.88 | $2.00 | $1.88 | $2.00 | 32 130 |
| Dec 31, 2021 | $1.93 | $1.93 | $1.89 | $1.90 | 42 946 |
| Dec 30, 2021 | $1.90 | $1.96 | $1.89 | $1.95 | 76 845 |
| Dec 29, 2021 | $1.94 | $1.94 | $1.87 | $1.91 | 41 826 |
| Dec 28, 2021 | $1.95 | $1.97 | $1.92 | $1.93 | 16 869 |
| Dec 27, 2021 | $1.98 | $2.00 | $1.95 | $1.95 | 28 562 |
| Dec 23, 2021 | $1.94 | $1.98 | $1.89 | $1.94 | 42 833 |
| Dec 22, 2021 | $1.92 | $1.95 | $1.84 | $1.92 | 38 683 |
| Dec 21, 2021 | $1.86 | $1.92 | $1.84 | $1.90 | 47 578 |
| Dec 20, 2021 | $1.87 | $1.94 | $1.84 | $1.86 | 32 573 |
| Dec 17, 2021 | $1.91 | $1.95 | $1.87 | $1.93 | 25 098 |
| Dec 16, 2021 | $1.94 | $1.97 | $1.91 | $1.92 | 30 807 |
| Dec 15, 2021 | $1.89 | $1.93 | $1.85 | $1.91 | 43 004 |
| Dec 14, 2021 | $1.99 | $1.99 | $1.88 | $1.89 | 76 121 |
| Dec 13, 2021 | $2.02 | $2.05 | $1.95 | $1.96 | 42 290 |
| Dec 10, 2021 | $2.05 | $2.06 | $2.02 | $2.03 | 26 149 |
| Dec 09, 2021 | $2.07 | $2.11 | $1.97 | $2.01 | 58 618 |
| Dec 08, 2021 | $2.07 | $2.09 | $2.03 | $2.08 | 35 526 |
