14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $0.672 $0.800 Thursday, 16th May 2024 BBGI stock ended at $0.714. This is 0.0560% less than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 0.435% from a day low at $0.712 to a day high of $0.715.
90 days $0.672 $0.92
52 weeks $0.604 $1.29

Historical Beasley Broadcast Group prices

Date Open High Low Close Volume
Jul 13, 2016 $4.57 $4.72 $4.57 $4.68 1 300
Jul 12, 2016 $4.75 $4.75 $4.42 $4.46 10 000
Jul 11, 2016 $4.75 $4.75 $4.60 $4.56 900
Jul 08, 2016 $4.74 $4.74 $4.46 $4.42 400
Jul 07, 2016 $4.32 $4.44 $4.27 $4.40 5 400
Jul 06, 2016 $4.35 $4.35 $4.27 $4.31 700
Jul 05, 2016 $4.30 $4.43 $4.22 $4.32 5 900
Jul 01, 2016 $4.24 $4.31 $4.19 $4.17 2 900
Jun 30, 2016 $4.64 $4.66 $4.09 $4.18 7 100
Jun 29, 2016 $4.60 $4.75 $4.33 $4.65 2 200
Jun 28, 2016 $4.51 $4.67 $4.45 $4.60 1 000
Jun 27, 2016 $4.64 $4.87 $4.51 $4.43 1 900
Jun 24, 2016 $4.76 $4.88 $4.60 $4.79 4 500
Jun 23, 2016 $4.79 $4.83 $4.56 $4.48 5 500
Jun 22, 2016 $4.66 $4.79 $4.66 $4.70 2 200
Jun 21, 2016 $4.66 $4.68 $4.65 $4.57 3 200
Jun 20, 2016 $4.65 $4.65 $4.65 $4.57 700
Jun 17, 2016 $4.73 $4.88 $4.57 $4.49 2 100
Jun 16, 2016 $4.66 $4.70 $4.65 $4.65 8 547
Jun 15, 2016 $4.77 $4.88 $4.70 $4.70 1 215
Jun 14, 2016 $4.80 $4.80 $4.80 $4.80 0
Jun 13, 2016 $4.84 $4.84 $4.80 $4.80 2 119
Jun 10, 2016 $4.69 $4.66 $4.56 $4.63 1 966
Jun 09, 2016 $4.71 $4.75 $4.57 $4.57 3 022
Jun 08, 2016 $4.78 $4.78 $4.78 $4.78 0

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use BBGI stock historical prices to predict future price movements?
Trend Analysis: Examine the BBGI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the BBGI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Beasley Broadcast Group

Beasley Broadcast Group Beasley Broadcast Group, Inc., a multi-platform media company, owns and operates radio stations in the United States. It also operates Houston Outlaws, an esports team that competes in the Overwatch League. The company was founded in 1961 and is headquartered in Naples, Florida.... BBGI Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT