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 |
| Nov 01, 2021 | $2.38 | $2.43 | $2.33 | $2.42 | 41 601 |
| Oct 29, 2021 | $2.42 | $2.45 | $2.35 | $2.35 | 46 330 |
| Oct 28, 2021 | $2.42 | $2.49 | $2.40 | $2.40 | 67 344 |
| Oct 27, 2021 | $2.50 | $2.50 | $2.42 | $2.42 | 52 328 |
| Oct 26, 2021 | $2.48 | $2.50 | $2.42 | $2.50 | 100 066 |
| Oct 25, 2021 | $2.51 | $2.59 | $2.45 | $2.47 | 120 362 |
| Oct 22, 2021 | $2.54 | $2.88 | $2.49 | $2.52 | 669 050 |
| Oct 21, 2021 | $2.51 | $2.75 | $2.47 | $2.54 | 227 155 |
| Oct 20, 2021 | $2.48 | $2.55 | $2.45 | $2.53 | 7 769 |
| Oct 19, 2021 | $2.48 | $2.51 | $2.47 | $2.49 | 14 602 |
| Oct 18, 2021 | $2.56 | $2.56 | $2.42 | $2.47 | 22 410 |
| Oct 15, 2021 | $2.55 | $2.63 | $2.52 | $2.55 | 26 062 |
| Oct 14, 2021 | $2.67 | $2.67 | $2.55 | $2.58 | 17 870 |
| Oct 13, 2021 | $2.73 | $2.73 | $2.59 | $2.63 | 42 801 |
| Oct 12, 2021 | $2.67 | $2.73 | $2.67 | $2.71 | 15 958 |
| Oct 11, 2021 | $2.70 | $2.70 | $2.66 | $2.70 | 13 915 |
| Oct 08, 2021 | $2.65 | $2.70 | $2.63 | $2.68 | 23 656 |
| Oct 07, 2021 | $2.65 | $2.69 | $2.64 | $2.65 | 34 090 |
| Oct 06, 2021 | $2.66 | $2.67 | $2.59 | $2.64 | 23 914 |
| Oct 05, 2021 | $2.72 | $2.75 | $2.65 | $2.66 | 29 640 |
| Oct 04, 2021 | $2.69 | $2.74 | $2.63 | $2.71 | 23 486 |
| Oct 01, 2021 | $2.66 | $2.77 | $2.53 | $2.70 | 77 310 |
| Sep 30, 2021 | $2.43 | $2.67 | $2.41 | $2.67 | 125 864 |
| Sep 29, 2021 | $2.37 | $2.47 | $2.37 | $2.44 | 48 813 |
| Sep 28, 2021 | $2.46 | $2.46 | $2.39 | $2.40 | 94 815 |
