NASDAQ:BBGI
Beasley Broadcast Group Stock Price (Quote)
$0.700
+0.0001 (+0.0143%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.672 | $0.85 | Thursday, 25th Apr 2024 BBGI stock ended at $0.700. This is 0.0143% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.68% from a day low at $0.690 to a day high of $0.716. |
| 90 days | $0.672 | $0.94 | |
| 52 weeks | $0.604 | $1.29 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jul 09, 2021 | $2.81 | $2.85 | $2.78 | $2.84 | 34 445 |
| Jul 08, 2021 | $2.81 | $3.00 | $2.76 | $2.81 | 157 803 |
| Jul 07, 2021 | $3.01 | $3.01 | $2.80 | $2.83 | 33 465 |
| Jul 06, 2021 | $3.02 | $3.06 | $2.87 | $2.90 | 64 173 |
| Jul 02, 2021 | $3.10 | $3.10 | $2.88 | $2.95 | 118 279 |
| Jul 01, 2021 | $2.87 | $3.38 | $2.85 | $3.06 | 823 517 |
| Jun 30, 2021 | $2.89 | $2.90 | $2.83 | $2.89 | 28 104 |
| Jun 29, 2021 | $2.86 | $2.90 | $2.79 | $2.89 | 36 306 |
| Jun 28, 2021 | $2.92 | $2.97 | $2.84 | $2.87 | 32 202 |
| Jun 25, 2021 | $2.96 | $2.97 | $2.91 | $2.92 | 38 310 |
| Jun 24, 2021 | $2.87 | $2.99 | $2.84 | $2.93 | 162 124 |
| Jun 23, 2021 | $2.81 | $2.90 | $2.80 | $2.85 | 37 187 |
| Jun 22, 2021 | $2.75 | $2.85 | $2.68 | $2.82 | 52 757 |
| Jun 21, 2021 | $2.70 | $2.79 | $2.59 | $2.77 | 63 499 |
| Jun 18, 2021 | $2.67 | $2.74 | $2.60 | $2.72 | 92 307 |
| Jun 17, 2021 | $2.78 | $2.85 | $2.67 | $2.71 | 55 268 |
| Jun 16, 2021 | $2.91 | $2.91 | $2.75 | $2.77 | 83 024 |
| Jun 15, 2021 | $3.02 | $3.06 | $2.86 | $2.88 | 90 067 |
| Jun 14, 2021 | $2.90 | $3.08 | $2.88 | $3.00 | 343 772 |
| Jun 11, 2021 | $2.95 | $3.10 | $2.85 | $2.93 | 810 258 |
| Jun 10, 2021 | $2.88 | $2.94 | $2.81 | $2.92 | 49 727 |
| Jun 09, 2021 | $2.94 | $2.96 | $2.87 | $2.90 | 55 200 |
