NASDAQ:BBGI
Beasley Broadcast Group Stock Price (Quote)
$0.780
-0.0595 (-7.09%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.780 | $0.92 | Thursday, 28th Mar 2024 BBGI stock ended at $0.780. This is 7.09% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 4.81% from a day low at $0.780 to a day high of $0.82. |
90 days | $0.780 | $1.00 | |
52 weeks | $0.604 | $1.29 |
Historical Beasley Broadcast Group prices
Date | Open | High | Low | Close | Volume |
2023-08-23 | $0.99 | $1.02 | $0.95 | $0.98 | 46 084 |
2023-08-22 | $1.03 | $1.09 | $0.98 | $1.09 | 25 795 |
2023-08-21 | $1.05 | $1.14 | $1.01 | $1.02 | 85 880 |
2023-08-18 | $1.18 | $1.18 | $1.12 | $1.12 | 27 872 |
2023-08-17 | $1.23 | $1.24 | $1.18 | $1.20 | 33 038 |
2023-08-16 | $1.25 | $1.28 | $1.18 | $1.22 | 20 932 |
2023-08-15 | $1.25 | $1.29 | $1.24 | $1.27 | 18 324 |
2023-08-14 | $1.11 | $1.27 | $1.11 | $1.25 | 206 837 |
2023-08-11 | $1.12 | $1.12 | $1.09 | $1.09 | 54 950 |
2023-08-10 | $1.15 | $1.15 | $1.08 | $1.12 | 50 285 |
2023-08-09 | $1.01 | $1.13 | $1.00 | $1.10 | 317 056 |
2023-08-08 | $1.00 | $1.04 | $0.99 | $1.00 | 52 431 |
2023-08-07 | $0.99 | $1.02 | $0.99 | $1.00 | 36 756 |
2023-08-04 | $0.96 | $1.03 | $0.95 | $1.01 | 23 812 |
2023-08-03 | $0.96 | $1.06 | $0.96 | $0.98 | 59 421 |
2023-08-02 | $0.97 | $0.98 | $0.96 | $0.98 | 11 028 |
2023-08-01 | $0.99 | $1.03 | $0.96 | $0.96 | 32 070 |
2023-07-31 | $0.95 | $1.02 | $0.95 | $1.00 | 102 900 |
2023-07-28 | $0.93 | $0.95 | $0.91 | $0.94 | 41 403 |
2023-07-27 | $0.95 | $0.95 | $0.92 | $0.93 | 17 278 |
2023-07-26 | $0.94 | $0.95 | $0.91 | $0.95 | 21 409 |
2023-07-25 | $0.96 | $0.96 | $0.93 | $0.93 | 25 474 |
2023-07-24 | $0.95 | $0.98 | $0.95 | $0.95 | 2 538 |
2023-07-21 | $1.00 | $1.00 | $0.95 | $0.95 | 19 399 |
2023-07-20 | $0.95 | $0.98 | $0.95 | $0.98 | 6 732 |