NASDAQ:BBGI
Beasley Broadcast Group Stock Price (Quote)
$0.732
+0.0044 (+0.605%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.705 | $0.89 | Thursday, 18th Apr 2024 BBGI stock ended at $0.732. This is 0.605% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 9.57% from a day low at $0.705 to a day high of $0.772. |
| 90 days | $0.705 | $0.94 | |
| 52 weeks | $0.604 | $1.29 |
| Date | Open | High | Low | Close | Volume |
| 2023-11-22 | $0.700 | $0.747 | $0.682 | $0.719 | 26 705 |
| 2023-11-21 | $0.750 | $0.750 | $0.710 | $0.718 | 33 066 |
| 2023-11-20 | $0.710 | $0.755 | $0.700 | $0.755 | 39 564 |
| 2023-11-17 | $0.710 | $0.750 | $0.672 | $0.710 | 52 085 |
| 2023-11-16 | $0.710 | $0.710 | $0.690 | $0.691 | 116 845 |
| 2023-11-15 | $0.733 | $0.746 | $0.710 | $0.710 | 107 821 |
| 2023-11-14 | $0.760 | $0.760 | $0.735 | $0.743 | 25 282 |
| 2023-11-13 | $0.721 | $0.769 | $0.720 | $0.738 | 3 027 |
| 2023-11-10 | $0.750 | $0.790 | $0.730 | $0.790 | 14 560 |
| 2023-11-09 | $0.739 | $0.777 | $0.701 | $0.777 | 34 319 |
| 2023-11-08 | $0.724 | $0.790 | $0.724 | $0.777 | 1 977 |
| 2023-11-07 | $0.80 | $0.80 | $0.721 | $0.751 | 9 117 |
| 2023-11-06 | $0.770 | $0.770 | $0.750 | $0.770 | 10 913 |
| 2023-11-03 | $0.750 | $0.770 | $0.717 | $0.738 | 33 041 |
| 2023-11-02 | $0.795 | $0.81 | $0.740 | $0.742 | 20 208 |
| 2023-11-01 | $0.730 | $0.760 | $0.730 | $0.742 | 16 562 |
| 2023-10-31 | $0.780 | $0.83 | $0.732 | $0.83 | 28 904 |
| 2023-10-30 | $0.83 | $0.83 | $0.740 | $0.774 | 5 128 |
| 2023-10-27 | $0.770 | $0.83 | $0.770 | $0.83 | 7 318 |
| 2023-10-26 | $0.704 | $0.84 | $0.704 | $0.750 | 80 264 |
| 2023-10-25 | $0.758 | $0.780 | $0.705 | $0.741 | 3 486 |
| 2023-10-24 | $0.769 | $0.769 | $0.681 | $0.706 | 16 358 |
| 2023-10-23 | $0.80 | $0.80 | $0.604 | $0.680 | 125 345 |
| 2023-10-20 | $0.82 | $0.85 | $0.781 | $0.790 | 22 406 |
| 2023-10-19 | $0.80 | $0.85 | $0.786 | $0.85 | 23 766 |
