NASDAQ:BBGI
Beasley Broadcast Group Stock Price (Quote)
$0.711
-0.0210 (-2.87%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.702 | $0.89 | Friday, 19th Apr 2024 BBGI stock ended at $0.711. This is 2.87% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.06% from a day low at $0.702 to a day high of $0.730. |
| 90 days | $0.702 | $0.94 | |
| 52 weeks | $0.604 | $1.29 |
| Date | Open | High | Low | Close | Volume |
| 2021-02-12 | $2.64 | $2.82 | $2.59 | $2.73 | 454 833 |
| 2021-02-11 | $2.66 | $2.81 | $2.50 | $2.65 | 243 025 |
| 2021-02-10 | $2.95 | $2.95 | $2.55 | $2.70 | 535 931 |
| 2021-02-09 | $2.58 | $2.71 | $2.50 | $2.60 | 443 839 |
| 2021-02-08 | $2.65 | $2.65 | $2.56 | $2.62 | 209 107 |
| 2021-02-05 | $2.35 | $2.55 | $2.34 | $2.55 | 306 226 |
| 2021-02-04 | $2.13 | $2.39 | $2.13 | $2.38 | 272 539 |
| 2021-02-03 | $2.12 | $2.17 | $2.10 | $2.13 | 88 352 |
| 2021-02-02 | $2.13 | $2.14 | $2.01 | $2.14 | 201 472 |
| 2021-02-01 | $2.06 | $2.13 | $2.01 | $2.05 | 216 068 |
| 2021-01-29 | $2.13 | $2.13 | $2.01 | $2.05 | 255 677 |
| 2021-01-28 | $2.13 | $2.17 | $2.05 | $2.08 | 170 485 |
| 2021-01-27 | $2.11 | $2.16 | $2.02 | $2.07 | 505 788 |
| 2021-01-26 | $2.09 | $2.25 | $2.07 | $2.17 | 323 925 |
| 2021-01-25 | $2.06 | $2.12 | $2.03 | $2.05 | 209 072 |
| 2021-01-22 | $2.24 | $2.24 | $2.04 | $2.12 | 497 648 |
| 2021-01-21 | $2.02 | $2.42 | $2.02 | $2.27 | 1 446 208 |
| 2021-01-20 | $2.05 | $2.07 | $2.00 | $2.04 | 226 224 |
| 2021-01-19 | $2.04 | $2.05 | $1.95 | $2.05 | 423 852 |
| 2021-01-15 | $1.98 | $2.04 | $1.88 | $2.01 | 266 338 |
| 2021-01-14 | $2.00 | $2.00 | $1.88 | $1.97 | 816 910 |
| 2021-01-13 | $1.85 | $1.90 | $1.80 | $1.88 | 191 666 |
| 2021-01-12 | $1.75 | $1.84 | $1.74 | $1.81 | 166 464 |
| 2021-01-11 | $1.74 | $1.78 | $1.68 | $1.74 | 216 339 |
| 2021-01-08 | $1.72 | $1.77 | $1.64 | $1.71 | 168 553 |
