NASDAQ:BBGI
Beasley Broadcast Group Stock Price (Quote)
$0.732
+0.0044 (+0.605%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.705 | $0.89 | Thursday, 18th Apr 2024 BBGI stock ended at $0.732. This is 0.605% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 9.57% from a day low at $0.705 to a day high of $0.772. |
| 90 days | $0.705 | $0.94 | |
| 52 weeks | $0.604 | $1.29 |
| Date | Open | High | Low | Close | Volume |
| 2021-03-19 | $2.70 | $2.75 | $2.62 | $2.75 | 53 357 |
| 2021-03-18 | $2.75 | $2.77 | $2.65 | $2.69 | 53 022 |
| 2021-03-17 | $2.77 | $2.83 | $2.60 | $2.78 | 63 649 |
| 2021-03-16 | $2.80 | $2.80 | $2.72 | $2.76 | 35 416 |
| 2021-03-15 | $2.80 | $2.85 | $2.68 | $2.79 | 124 014 |
| 2021-03-12 | $2.65 | $2.85 | $2.63 | $2.85 | 322 750 |
| 2021-03-11 | $2.58 | $2.64 | $2.50 | $2.61 | 88 798 |
| 2021-03-10 | $2.57 | $2.58 | $2.49 | $2.57 | 43 689 |
| 2021-03-09 | $2.44 | $2.60 | $2.44 | $2.58 | 97 783 |
| 2021-03-08 | $2.34 | $2.45 | $2.30 | $2.41 | 105 556 |
| 2021-03-05 | $2.22 | $2.33 | $2.18 | $2.33 | 108 709 |
| 2021-03-04 | $2.45 | $2.50 | $2.12 | $2.19 | 215 622 |
| 2021-03-03 | $2.44 | $2.50 | $2.41 | $2.44 | 65 972 |
| 2021-03-02 | $2.52 | $2.58 | $2.47 | $2.50 | 105 291 |
| 2021-03-01 | $2.49 | $2.65 | $2.49 | $2.56 | 59 379 |
| 2021-02-26 | $2.55 | $2.57 | $2.36 | $2.44 | 64 843 |
| 2021-02-25 | $2.76 | $2.77 | $2.50 | $2.54 | 88 249 |
| 2021-02-24 | $2.57 | $2.79 | $2.57 | $2.75 | 66 286 |
| 2021-02-23 | $2.77 | $2.78 | $2.54 | $2.60 | 169 492 |
| 2021-02-22 | $2.94 | $3.00 | $2.86 | $2.87 | 104 052 |
| 2021-02-19 | $2.92 | $2.97 | $2.83 | $2.89 | 105 397 |
| 2021-02-18 | $2.84 | $2.94 | $2.78 | $2.93 | 113 730 |
| 2021-02-17 | $2.85 | $2.93 | $2.81 | $2.87 | 144 521 |
| 2021-02-16 | $2.73 | $3.04 | $2.71 | $2.92 | 580 176 |
| 2021-02-12 | $2.64 | $2.82 | $2.59 | $2.73 | 454 833 |
