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 |
| Jan 20, 2021 | $2.05 | $2.07 | $2.00 | $2.04 | 226 224 |
| Jan 19, 2021 | $2.04 | $2.05 | $1.95 | $2.05 | 423 852 |
| Jan 15, 2021 | $1.98 | $2.04 | $1.88 | $2.01 | 266 338 |
| Jan 14, 2021 | $2.00 | $2.00 | $1.88 | $1.97 | 816 910 |
| Jan 13, 2021 | $1.85 | $1.90 | $1.80 | $1.88 | 191 666 |
| Jan 12, 2021 | $1.75 | $1.84 | $1.74 | $1.81 | 166 464 |
| Jan 11, 2021 | $1.74 | $1.78 | $1.68 | $1.74 | 216 339 |
| Jan 08, 2021 | $1.72 | $1.77 | $1.64 | $1.71 | 168 553 |
| Jan 07, 2021 | $1.74 | $1.88 | $1.69 | $1.77 | 348 795 |
| Jan 06, 2021 | $1.71 | $1.75 | $1.65 | $1.67 | 282 973 |
| Jan 05, 2021 | $1.63 | $1.73 | $1.61 | $1.71 | 397 406 |
| Jan 04, 2021 | $1.52 | $1.65 | $1.51 | $1.63 | 365 532 |
| Dec 31, 2020 | $1.56 | $1.60 | $1.49 | $1.49 | 191 999 |
| Dec 30, 2020 | $1.52 | $1.57 | $1.52 | $1.55 | 201 089 |
| Dec 29, 2020 | $1.54 | $1.58 | $1.50 | $1.54 | 257 595 |
| Dec 28, 2020 | $1.50 | $1.56 | $1.48 | $1.52 | 229 255 |
| Dec 24, 2020 | $1.47 | $1.51 | $1.46 | $1.48 | 86 438 |
| Dec 23, 2020 | $1.45 | $1.48 | $1.44 | $1.46 | 91 305 |
| Dec 22, 2020 | $1.47 | $1.48 | $1.43 | $1.43 | 110 485 |
| Dec 21, 2020 | $1.45 | $1.47 | $1.42 | $1.43 | 99 697 |
| Dec 18, 2020 | $1.53 | $1.54 | $1.45 | $1.45 | 223 215 |
| Dec 17, 2020 | $1.55 | $1.55 | $1.47 | $1.53 | 286 892 |
| Dec 16, 2020 | $1.42 | $1.53 | $1.41 | $1.50 | 1 324 771 |
| Dec 15, 2020 | $1.44 | $1.46 | $1.39 | $1.42 | 142 262 |
| Dec 14, 2020 | $1.47 | $1.49 | $1.41 | $1.42 | 152 824 |
