NASDAQ:BBGI
Beasley Broadcast Group Stock Price (Quote)
$0.728
-0.0224 (-2.99%)
At Close: Apr 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.705 | $0.89 | Wednesday, 17th Apr 2024 BBGI stock ended at $0.728. This is 2.99% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 6.37% from a day low at $0.705 to a day high of $0.750. |
90 days | $0.705 | $0.94 | |
52 weeks | $0.604 | $1.29 |
Date | Open | High | Low | Close | Volume |
2021-09-15 | $2.53 | $2.55 | $2.50 | $2.52 | 25 654 |
2021-09-14 | $2.58 | $2.60 | $2.53 | $2.54 | 38 180 |
2021-09-13 | $2.58 | $2.59 | $2.47 | $2.55 | 63 013 |
2021-09-10 | $2.59 | $2.61 | $2.54 | $2.54 | 41 381 |
2021-09-09 | $2.54 | $2.60 | $2.54 | $2.58 | 42 150 |
2021-09-08 | $2.61 | $2.65 | $2.52 | $2.56 | 67 308 |
2021-09-07 | $2.59 | $2.64 | $2.51 | $2.63 | 48 682 |
2021-09-03 | $2.57 | $2.61 | $2.49 | $2.58 | 50 720 |
2021-09-02 | $2.57 | $2.61 | $2.54 | $2.57 | 24 349 |
2021-09-01 | $2.47 | $2.55 | $2.47 | $2.50 | 39 287 |
2021-08-31 | $2.48 | $2.59 | $2.48 | $2.53 | 38 229 |
2021-08-30 | $2.65 | $2.69 | $2.57 | $2.57 | 33 723 |
2021-08-27 | $2.58 | $2.65 | $2.56 | $2.61 | 51 453 |
2021-08-26 | $2.51 | $2.64 | $2.51 | $2.57 | 31 292 |
2021-08-25 | $2.55 | $2.65 | $2.53 | $2.56 | 9 148 |
2021-08-24 | $2.54 | $2.61 | $2.51 | $2.58 | 13 582 |
2021-08-23 | $2.58 | $2.63 | $2.48 | $2.56 | 37 972 |
2021-08-20 | $2.50 | $2.53 | $2.46 | $2.52 | 2 617 |
2021-08-19 | $2.56 | $2.63 | $2.45 | $2.52 | 33 918 |
2021-08-18 | $2.59 | $2.64 | $2.56 | $2.58 | 29 562 |
2021-08-17 | $2.74 | $2.75 | $2.56 | $2.62 | 81 529 |
2021-08-16 | $2.73 | $2.81 | $2.72 | $2.80 | 48 733 |
2021-08-13 | $2.65 | $2.81 | $2.61 | $2.77 | 92 838 |
2021-08-12 | $2.66 | $2.69 | $2.62 | $2.62 | 13 736 |
2021-08-11 | $2.74 | $2.74 | $2.64 | $2.69 | 22 023 |