NASDAQ:BBGI
Beasley Broadcast Group Stock Price (Quote)
$0.731
+0.0109 (+1.51%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.672 | $0.83 | Thursday, 2nd May 2024 BBGI stock ended at $0.731. This is 1.51% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.93% from a day low at $0.731 to a day high of $0.745. |
| 90 days | $0.672 | $0.94 | |
| 52 weeks | $0.604 | $1.29 |
| Date | Open | High | Low | Close | Volume |
| Nov 06, 2020 | $1.42 | $1.43 | $1.31 | $1.36 | 638 768 |
| Nov 05, 2020 | $1.52 | $1.59 | $1.37 | $1.40 | 1 369 853 |
| Nov 04, 2020 | $1.60 | $1.68 | $1.46 | $1.66 | 3 708 661 |
| Nov 03, 2020 | $1.89 | $2.05 | $1.63 | $1.70 | 128 351 749 |
| Nov 02, 2020 | $1.24 | $1.26 | $1.21 | $1.24 | 54 530 |
| Oct 30, 2020 | $1.24 | $1.27 | $1.20 | $1.21 | 55 003 |
| Oct 29, 2020 | $1.21 | $1.30 | $1.19 | $1.24 | 280 237 |
| Oct 28, 2020 | $1.27 | $1.27 | $1.18 | $1.22 | 110 638 |
| Oct 27, 2020 | $1.36 | $1.36 | $1.23 | $1.25 | 221 155 |
| Oct 26, 2020 | $1.35 | $1.36 | $1.25 | $1.27 | 146 510 |
| Oct 23, 2020 | $1.41 | $1.43 | $1.36 | $1.36 | 82 313 |
| Oct 22, 2020 | $1.45 | $1.47 | $1.38 | $1.41 | 177 431 |
| Oct 21, 2020 | $1.42 | $1.53 | $1.40 | $1.45 | 364 994 |
| Oct 20, 2020 | $1.37 | $1.44 | $1.34 | $1.42 | 216 773 |
| Oct 19, 2020 | $1.34 | $1.44 | $1.33 | $1.36 | 186 770 |
| Oct 16, 2020 | $1.33 | $1.36 | $1.27 | $1.34 | 98 026 |
| Oct 15, 2020 | $1.29 | $1.39 | $1.23 | $1.31 | 376 411 |
| Oct 14, 2020 | $1.27 | $1.30 | $1.22 | $1.28 | 53 416 |
| Oct 13, 2020 | $1.31 | $1.31 | $1.27 | $1.29 | 58 240 |
| Oct 12, 2020 | $1.30 | $1.34 | $1.28 | $1.30 | 30 077 |
| Oct 09, 2020 | $1.33 | $1.33 | $1.27 | $1.30 | 86 957 |
| Oct 08, 2020 | $1.32 | $1.36 | $1.28 | $1.32 | 93 651 |
| Oct 07, 2020 | $1.25 | $1.38 | $1.25 | $1.31 | 414 318 |
| Oct 06, 2020 | $1.23 | $1.33 | $1.23 | $1.25 | 70 837 |
| Oct 05, 2020 | $1.24 | $1.28 | $1.21 | $1.24 | 188 016 |
