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 |
| Aug 13, 2021 | $2.65 | $2.81 | $2.61 | $2.77 | 92 838 |
| Aug 12, 2021 | $2.66 | $2.69 | $2.62 | $2.62 | 13 736 |
| Aug 11, 2021 | $2.74 | $2.74 | $2.64 | $2.69 | 22 023 |
| Aug 10, 2021 | $2.74 | $2.76 | $2.68 | $2.72 | 87 221 |
| Aug 09, 2021 | $2.68 | $2.75 | $2.63 | $2.71 | 39 751 |
| Aug 06, 2021 | $2.50 | $2.68 | $2.50 | $2.65 | 56 349 |
| Aug 05, 2021 | $2.35 | $2.52 | $2.26 | $2.48 | 155 360 |
| Aug 04, 2021 | $2.49 | $2.49 | $2.31 | $2.43 | 122 996 |
| Aug 03, 2021 | $2.67 | $2.67 | $2.46 | $2.49 | 134 771 |
| Aug 02, 2021 | $2.65 | $2.70 | $2.58 | $2.65 | 53 386 |
| Jul 30, 2021 | $2.59 | $2.72 | $2.57 | $2.66 | 43 860 |
| Jul 29, 2021 | $2.60 | $2.72 | $2.56 | $2.61 | 201 690 |
| Jul 28, 2021 | $2.50 | $2.58 | $2.45 | $2.55 | 56 372 |
| Jul 27, 2021 | $2.60 | $2.60 | $2.47 | $2.51 | 54 429 |
| Jul 26, 2021 | $2.60 | $2.63 | $2.54 | $2.61 | 48 585 |
| Jul 23, 2021 | $2.62 | $2.63 | $2.53 | $2.59 | 36 491 |
| Jul 22, 2021 | $2.65 | $2.66 | $2.53 | $2.56 | 48 475 |
| Jul 21, 2021 | $2.56 | $2.68 | $2.56 | $2.63 | 54 555 |
| Jul 20, 2021 | $2.52 | $2.61 | $2.44 | $2.55 | 52 616 |
| Jul 19, 2021 | $2.51 | $2.55 | $2.41 | $2.52 | 194 708 |
| Jul 16, 2021 | $2.79 | $2.81 | $2.59 | $2.59 | 155 343 |
| Jul 15, 2021 | $2.79 | $2.82 | $2.72 | $2.77 | 110 221 |
| Jul 14, 2021 | $2.91 | $3.02 | $2.72 | $2.78 | 392 174 |
| Jul 13, 2021 | $2.96 | $3.17 | $2.90 | $2.92 | 679 560 |
| Jul 12, 2021 | $2.81 | $3.39 | $2.81 | $3.25 | 3 025 006 |
