NASDAQ:BBGI
Beasley Broadcast Group Stock Price (Quote)
$0.720
+0.0400 (+5.88%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.672 | $0.83 | Wednesday, 1st May 2024 BBGI stock ended at $0.720. This is 5.88% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 7.20% from a day low at $0.681 to a day high of $0.730. |
| 90 days | $0.672 | $0.94 | |
| 52 weeks | $0.604 | $1.29 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 04, 2021 | $2.74 | $2.75 | $2.32 | $2.39 | 243 123 |
| May 03, 2021 | $2.80 | $2.90 | $2.80 | $2.82 | 118 969 |
| Apr 30, 2021 | $2.74 | $2.84 | $2.71 | $2.81 | 66 969 |
| Apr 29, 2021 | $2.89 | $2.90 | $2.75 | $2.88 | 88 431 |
| Apr 28, 2021 | $2.85 | $2.88 | $2.80 | $2.80 | 30 343 |
| Apr 27, 2021 | $2.86 | $2.87 | $2.77 | $2.84 | 41 758 |
| Apr 26, 2021 | $2.74 | $2.88 | $2.73 | $2.86 | 50 019 |
| Apr 23, 2021 | $2.71 | $2.82 | $2.68 | $2.78 | 37 792 |
| Apr 22, 2021 | $2.75 | $2.79 | $2.67 | $2.73 | 70 744 |
| Apr 21, 2021 | $2.72 | $2.77 | $2.65 | $2.74 | 52 151 |
| Apr 20, 2021 | $2.80 | $2.80 | $2.68 | $2.71 | 38 240 |
| Apr 19, 2021 | $2.76 | $2.82 | $2.65 | $2.78 | 62 425 |
| Apr 16, 2021 | $2.80 | $2.81 | $2.65 | $2.80 | 93 790 |
| Apr 15, 2021 | $2.86 | $2.86 | $2.71 | $2.78 | 104 461 |
| Apr 14, 2021 | $2.81 | $2.89 | $2.76 | $2.82 | 69 156 |
| Apr 13, 2021 | $2.88 | $2.89 | $2.77 | $2.77 | 72 244 |
| Apr 12, 2021 | $3.00 | $3.04 | $2.85 | $2.90 | 226 183 |
| Apr 09, 2021 | $2.97 | $2.98 | $2.85 | $2.97 | 59 061 |
| Apr 08, 2021 | $2.87 | $2.94 | $2.80 | $2.94 | 126 214 |
| Apr 07, 2021 | $2.83 | $2.92 | $2.76 | $2.89 | 79 414 |
| Apr 06, 2021 | $2.92 | $2.98 | $2.80 | $2.85 | 49 435 |
| Apr 05, 2021 | $2.97 | $2.98 | $2.86 | $2.96 | 199 613 |
