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 |
| Dec 07, 2021 | $2.08 | $2.10 | $2.01 | $2.04 | 80 651 |
| Dec 06, 2021 | $2.09 | $2.09 | $2.00 | $2.03 | 53 142 |
| Dec 03, 2021 | $1.99 | $2.05 | $1.96 | $1.99 | 251 840 |
| Dec 02, 2021 | $1.88 | $1.99 | $1.85 | $1.97 | 229 518 |
| Dec 01, 2021 | $1.99 | $2.08 | $1.85 | $1.86 | 82 518 |
| Nov 30, 2021 | $2.01 | $2.03 | $1.90 | $1.98 | 115 051 |
| Nov 29, 2021 | $2.16 | $2.20 | $2.01 | $2.02 | 152 434 |
| Nov 26, 2021 | $2.15 | $2.19 | $2.11 | $2.14 | 28 792 |
| Nov 24, 2021 | $2.14 | $2.21 | $2.13 | $2.16 | 17 880 |
| Nov 23, 2021 | $2.15 | $2.20 | $2.15 | $2.16 | 65 609 |
| Nov 22, 2021 | $2.33 | $2.33 | $2.11 | $2.17 | 113 497 |
| Nov 19, 2021 | $2.26 | $2.39 | $2.21 | $2.25 | 184 946 |
| Nov 18, 2021 | $2.30 | $2.30 | $2.25 | $2.25 | 52 325 |
| Nov 17, 2021 | $2.30 | $2.32 | $2.26 | $2.29 | 27 644 |
| Nov 16, 2021 | $2.33 | $2.33 | $2.27 | $2.29 | 21 050 |
| Nov 15, 2021 | $2.40 | $2.40 | $2.31 | $2.33 | 43 323 |
| Nov 12, 2021 | $2.36 | $2.39 | $2.33 | $2.36 | 7 554 |
| Nov 11, 2021 | $2.36 | $2.40 | $2.30 | $2.36 | 17 609 |
| Nov 10, 2021 | $2.36 | $2.37 | $2.32 | $2.36 | 33 041 |
| Nov 09, 2021 | $2.43 | $2.43 | $2.34 | $2.34 | 31 854 |
| Nov 08, 2021 | $2.49 | $2.49 | $2.38 | $2.44 | 23 664 |
| Nov 05, 2021 | $2.37 | $2.49 | $2.31 | $2.49 | 42 664 |
| Nov 04, 2021 | $2.40 | $2.40 | $2.35 | $2.39 | 25 769 |
| Nov 03, 2021 | $2.29 | $2.39 | $2.29 | $2.38 | 34 825 |
| Nov 02, 2021 | $2.35 | $2.42 | $2.27 | $2.31 | 173 822 |
