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 |
| Dec 11, 2020 | $1.47 | $1.51 | $1.46 | $1.47 | 79 959 |
| Dec 10, 2020 | $1.50 | $1.52 | $1.48 | $1.49 | 109 012 |
| Dec 09, 2020 | $1.51 | $1.54 | $1.49 | $1.50 | 144 575 |
| Dec 08, 2020 | $1.52 | $1.55 | $1.50 | $1.51 | 77 456 |
| Dec 07, 2020 | $1.52 | $1.54 | $1.49 | $1.51 | 74 028 |
| Dec 04, 2020 | $1.50 | $1.52 | $1.48 | $1.51 | 140 146 |
| Dec 03, 2020 | $1.55 | $1.55 | $1.48 | $1.49 | 220 753 |
| Dec 02, 2020 | $1.50 | $1.56 | $1.50 | $1.55 | 86 869 |
| Dec 01, 2020 | $1.59 | $1.60 | $1.51 | $1.53 | 164 512 |
| Nov 30, 2020 | $1.60 | $1.60 | $1.50 | $1.51 | 249 841 |
| Nov 27, 2020 | $1.60 | $1.63 | $1.58 | $1.60 | 26 408 |
| Nov 25, 2020 | $1.65 | $1.67 | $1.58 | $1.62 | 230 763 |
| Nov 24, 2020 | $1.65 | $1.69 | $1.60 | $1.65 | 180 065 |
| Nov 23, 2020 | $1.57 | $1.73 | $1.48 | $1.73 | 774 539 |
| Nov 20, 2020 | $1.45 | $1.57 | $1.44 | $1.54 | 333 022 |
| Nov 19, 2020 | $1.42 | $1.50 | $1.41 | $1.50 | 478 947 |
| Nov 18, 2020 | $1.43 | $1.46 | $1.41 | $1.44 | 174 171 |
| Nov 17, 2020 | $1.47 | $1.47 | $1.42 | $1.42 | 170 599 |
| Nov 16, 2020 | $1.45 | $1.50 | $1.42 | $1.49 | 244 978 |
| Nov 13, 2020 | $1.37 | $1.47 | $1.37 | $1.44 | 363 914 |
| Nov 12, 2020 | $1.41 | $1.41 | $1.36 | $1.36 | 142 595 |
| Nov 11, 2020 | $1.47 | $1.47 | $1.38 | $1.43 | 134 606 |
| Nov 10, 2020 | $1.33 | $1.45 | $1.31 | $1.43 | 505 399 |
| Nov 09, 2020 | $1.37 | $1.42 | $1.29 | $1.35 | 550 324 |
| Nov 06, 2020 | $1.42 | $1.43 | $1.31 | $1.36 | 638 768 |
