NASDAQ:BBGI
Beasley Broadcast Group Stock Price (Quote)
$0.700
+0.0001 (+0.0143%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.672 | $0.85 | Thursday, 25th Apr 2024 BBGI stock ended at $0.700. This is 0.0143% more than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 3.68% from a day low at $0.690 to a day high of $0.716. |
| 90 days | $0.672 | $0.94 | |
| 52 weeks | $0.604 | $1.29 |
| Date | Open | High | Low | Close | Volume |
| Oct 25, 2023 | $0.758 | $0.780 | $0.705 | $0.741 | 3 486 |
| Oct 24, 2023 | $0.769 | $0.769 | $0.681 | $0.706 | 16 358 |
| Oct 23, 2023 | $0.80 | $0.80 | $0.604 | $0.680 | 125 345 |
| Oct 20, 2023 | $0.82 | $0.85 | $0.781 | $0.790 | 22 406 |
| Oct 19, 2023 | $0.80 | $0.85 | $0.786 | $0.85 | 23 766 |
| Oct 18, 2023 | $0.787 | $0.80 | $0.782 | $0.791 | 11 838 |
| Oct 17, 2023 | $0.80 | $0.86 | $0.771 | $0.787 | 25 832 |
| Oct 16, 2023 | $0.83 | $0.85 | $0.80 | $0.81 | 23 136 |
| Oct 13, 2023 | $0.81 | $0.83 | $0.80 | $0.80 | 9 988 |
| Oct 12, 2023 | $0.83 | $0.84 | $0.81 | $0.84 | 6 278 |
| Oct 11, 2023 | $0.84 | $0.87 | $0.84 | $0.84 | 3 171 |
| Oct 10, 2023 | $0.82 | $0.85 | $0.82 | $0.83 | 2 258 |
| Oct 09, 2023 | $0.85 | $0.85 | $0.82 | $0.82 | 4 121 |
| Oct 06, 2023 | $0.83 | $0.83 | $0.83 | $0.83 | 4 264 |
| Oct 05, 2023 | $0.85 | $0.85 | $0.82 | $0.85 | 15 077 |
| Oct 04, 2023 | $0.85 | $0.85 | $0.84 | $0.84 | 17 126 |
| Oct 03, 2023 | $0.86 | $0.87 | $0.83 | $0.84 | 16 823 |
| Oct 02, 2023 | $0.87 | $0.88 | $0.85 | $0.87 | 12 475 |
| Sep 29, 2023 | $0.87 | $0.89 | $0.85 | $0.87 | 27 366 |
| Sep 28, 2023 | $0.87 | $0.92 | $0.87 | $0.87 | 37 482 |
| Sep 27, 2023 | $0.90 | $0.92 | $0.86 | $0.87 | 11 292 |
| Sep 26, 2023 | $0.90 | $0.93 | $0.87 | $0.88 | 10 886 |
| Sep 25, 2023 | $0.89 | $0.96 | $0.87 | $0.87 | 20 343 |
| Sep 22, 2023 | $0.90 | $0.96 | $0.88 | $0.89 | 31 411 |
| Sep 21, 2023 | $0.88 | $0.93 | $0.88 | $0.93 | 953 |
