NASDAQ:BBGI
Beasley Broadcast Group Stock Price (Quote)
$0.743
+0.0432 (+6.17%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.672 | $0.84 | Friday, 26th Apr 2024 BBGI stock ended at $0.743. This is 6.17% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.80% from a day low at $0.696 to a day high of $0.743. |
| 90 days | $0.672 | $0.94 | |
| 52 weeks | $0.604 | $1.29 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2021 | $2.94 | $2.96 | $2.87 | $2.90 | 55 200 |
| Jun 08, 2021 | $3.05 | $3.05 | $2.85 | $2.89 | 170 405 |
| Jun 07, 2021 | $2.89 | $3.20 | $2.89 | $3.04 | 267 235 |
| Jun 04, 2021 | $2.87 | $2.93 | $2.79 | $2.89 | 160 452 |
| Jun 03, 2021 | $2.82 | $2.85 | $2.77 | $2.85 | 19 054 |
| Jun 02, 2021 | $2.81 | $2.86 | $2.77 | $2.83 | 78 547 |
| Jun 01, 2021 | $2.77 | $2.83 | $2.72 | $2.83 | 45 546 |
| May 28, 2021 | $2.71 | $2.77 | $2.71 | $2.76 | 19 937 |
| May 27, 2021 | $2.70 | $2.77 | $2.68 | $2.73 | 26 404 |
| May 26, 2021 | $2.75 | $2.80 | $2.73 | $2.74 | 20 437 |
| May 25, 2021 | $2.73 | $2.79 | $2.71 | $2.72 | 78 893 |
| May 24, 2021 | $2.73 | $2.73 | $2.65 | $2.72 | 58 182 |
| May 21, 2021 | $2.76 | $2.99 | $2.67 | $2.70 | 240 831 |
| May 20, 2021 | $2.71 | $2.83 | $2.68 | $2.74 | 141 780 |
| May 19, 2021 | $2.60 | $2.71 | $2.57 | $2.71 | 56 399 |
| May 18, 2021 | $2.69 | $2.75 | $2.63 | $2.69 | 44 805 |
| May 17, 2021 | $2.62 | $2.74 | $2.57 | $2.70 | 97 217 |
| May 14, 2021 | $2.58 | $2.68 | $2.54 | $2.56 | 37 781 |
| May 13, 2021 | $2.58 | $2.66 | $2.53 | $2.53 | 43 422 |
| May 12, 2021 | $2.62 | $2.70 | $2.53 | $2.57 | 146 423 |
| May 11, 2021 | $2.60 | $2.67 | $2.58 | $2.63 | 136 206 |
| May 10, 2021 | $2.73 | $2.73 | $2.54 | $2.70 | 112 939 |
| May 07, 2021 | $2.45 | $2.75 | $2.45 | $2.71 | 288 200 |
| May 06, 2021 | $2.45 | $2.56 | $2.37 | $2.50 | 114 730 |
| May 05, 2021 | $2.37 | $2.53 | $2.37 | $2.47 | 36 640 |
