NASDAQ:BBGI
Beasley Broadcast Group Stock Price (Quote)
$0.706
+0.0253 (+3.72%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.672 | $0.86 | Tuesday, 23rd Apr 2024 BBGI stock ended at $0.706. This is 3.72% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 12.64% from a day low at $0.681 to a day high of $0.767. |
| 90 days | $0.672 | $0.94 | |
| 52 weeks | $0.604 | $1.29 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2024 | $0.93 | $0.98 | $0.91 | $0.94 | 30 452 |
| Jan 03, 2024 | $0.94 | $1.00 | $0.90 | $0.95 | 88 605 |
| Jan 02, 2024 | $0.86 | $0.95 | $0.85 | $0.93 | 56 047 |
| Dec 29, 2023 | $0.90 | $0.95 | $0.85 | $0.88 | 18 401 |
| Dec 28, 2023 | $0.83 | $0.90 | $0.83 | $0.88 | 91 273 |
| Dec 27, 2023 | $0.770 | $0.83 | $0.770 | $0.83 | 12 859 |
| Dec 26, 2023 | $0.80 | $0.80 | $0.770 | $0.770 | 35 241 |
| Dec 22, 2023 | $0.761 | $0.797 | $0.761 | $0.785 | 13 623 |
| Dec 21, 2023 | $0.81 | $0.84 | $0.770 | $0.800 | 14 247 |
| Dec 20, 2023 | $0.86 | $0.86 | $0.80 | $0.81 | 29 015 |
| Dec 19, 2023 | $0.761 | $0.85 | $0.761 | $0.85 | 19 488 |
| Dec 18, 2023 | $0.750 | $0.800 | $0.750 | $0.772 | 13 878 |
| Dec 15, 2023 | $0.80 | $0.80 | $0.735 | $0.767 | 13 299 |
| Dec 14, 2023 | $0.722 | $0.800 | $0.722 | $0.731 | 33 027 |
| Dec 13, 2023 | $0.750 | $0.750 | $0.720 | $0.725 | 15 006 |
| Dec 12, 2023 | $0.790 | $0.790 | $0.745 | $0.745 | 19 155 |
| Dec 11, 2023 | $0.81 | $0.81 | $0.753 | $0.763 | 16 901 |
| Dec 08, 2023 | $0.790 | $0.790 | $0.778 | $0.780 | 8 937 |
| Dec 07, 2023 | $0.790 | $0.84 | $0.751 | $0.778 | 3 020 |
| Dec 06, 2023 | $0.782 | $0.82 | $0.741 | $0.82 | 29 383 |
| Dec 05, 2023 | $0.785 | $0.785 | $0.731 | $0.741 | 41 473 |
| Dec 04, 2023 | $0.701 | $0.790 | $0.701 | $0.741 | 55 006 |
| Dec 01, 2023 | $0.745 | $0.759 | $0.711 | $0.758 | 36 099 |
| Nov 30, 2023 | $0.720 | $0.770 | $0.701 | $0.730 | 12 823 |
| Nov 29, 2023 | $0.730 | $0.770 | $0.730 | $0.746 | 39 321 |
