NASDAQ:BBGI
Beasley Broadcast Group Stock Price (Quote)
$0.711
-0.0210 (-2.87%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.702 | $0.89 | Friday, 19th Apr 2024 BBGI stock ended at $0.711. This is 2.87% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.06% from a day low at $0.702 to a day high of $0.730. |
| 90 days | $0.702 | $0.94 | |
| 52 weeks | $0.604 | $1.29 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2023-07-19 | $0.96 | $0.99 | $0.95 | $0.95 | 8 101 |
| 2023-07-18 | $0.96 | $0.98 | $0.96 | $0.97 | 6 325 |
| 2023-07-17 | $0.98 | $0.98 | $0.96 | $0.96 | 3 746 |
| 2023-07-14 | $0.98 | $0.98 | $0.95 | $0.97 | 7 723 |
| 2023-07-13 | $0.96 | $0.97 | $0.93 | $0.94 | 53 867 |
| 2023-07-12 | $0.98 | $1.00 | $0.95 | $0.96 | 11 037 |
| 2023-07-11 | $0.96 | $1.00 | $0.95 | $0.95 | 49 327 |
| 2023-07-10 | $1.01 | $1.01 | $0.96 | $0.96 | 22 837 |
| 2023-07-07 | $0.92 | $1.00 | $0.92 | $0.99 | 6 678 |
| 2023-07-06 | $0.98 | $1.00 | $0.96 | $0.96 | 17 759 |
