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 |
| Jul 23, 2020 | $2.00 | $2.03 | $1.93 | $1.97 | 121 610 |
| Jul 22, 2020 | $1.89 | $2.07 | $1.89 | $1.99 | 124 700 |
| Jul 21, 2020 | $1.84 | $1.93 | $1.84 | $1.91 | 74 700 |
| Jul 20, 2020 | $2.08 | $2.10 | $1.84 | $1.91 | 264 600 |
| Jul 17, 2020 | $1.95 | $2.11 | $1.88 | $2.09 | 429 100 |
| Jul 16, 2020 | $1.81 | $1.97 | $1.78 | $1.88 | 258 000 |
| Jul 15, 2020 | $1.77 | $1.82 | $1.70 | $1.80 | 168 500 |
| Jul 14, 2020 | $1.71 | $1.75 | $1.69 | $1.72 | 103 300 |
| Jul 13, 2020 | $1.90 | $1.91 | $1.71 | $1.74 | 258 900 |
| Jul 10, 2020 | $1.80 | $1.93 | $1.73 | $1.90 | 614 000 |
| Jul 09, 2020 | $2.01 | $2.03 | $1.80 | $1.82 | 284 000 |
| Jul 08, 2020 | $2.02 | $2.05 | $1.99 | $1.99 | 201 300 |
| Jul 07, 2020 | $2.23 | $2.23 | $1.96 | $2.05 | 383 000 |
| Jul 06, 2020 | $2.31 | $2.39 | $2.11 | $2.18 | 335 900 |
| Jul 02, 2020 | $2.30 | $2.41 | $2.25 | $2.34 | 184 354 |
| Jul 01, 2020 | $2.37 | $2.55 | $2.27 | $2.27 | 178 234 |
| Jun 30, 2020 | $2.66 | $2.72 | $2.32 | $2.43 | 249 781 |
| Jun 29, 2020 | $2.40 | $2.44 | $2.26 | $2.41 | 194 796 |
| Jun 26, 2020 | $2.68 | $2.76 | $2.28 | $2.34 | 473 621 |
| Jun 25, 2020 | $3.00 | $3.08 | $2.75 | $2.79 | 249 359 |
| Jun 24, 2020 | $3.05 | $3.12 | $2.88 | $3.06 | 217 929 |
| Jun 23, 2020 | $3.06 | $3.37 | $2.98 | $3.16 | 817 423 |
| Jun 22, 2020 | $3.54 | $3.57 | $2.85 | $3.12 | 1 711 203 |
| Jun 19, 2020 | $2.77 | $5.15 | $2.51 | $3.86 | 25 580 480 |
| Jun 18, 2020 | $2.50 | $2.92 | $2.40 | $2.66 | 1 476 173 |
