NASDAQ:BBGI
Beasley Broadcast Group Stock Price (Quote)
$0.684
-0.0597 (-8.03%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.672 | $0.83 | Monday, 29th Apr 2024 BBGI stock ended at $0.684. This is 8.03% less than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 9.86% from a day low at $0.673 to a day high of $0.739. |
| 90 days | $0.672 | $0.94 | |
| 52 weeks | $0.604 | $1.29 |
| Date | Open | High | Low | Close | Volume |
| Mar 08, 2016 | $3.53 | $3.79 | $3.52 | $3.79 | 7 200 |
| Mar 07, 2016 | $3.54 | $3.54 | $3.54 | $3.54 | 0 |
| Mar 04, 2016 | $3.70 | $3.70 | $3.54 | $3.54 | 1 600 |
| Mar 03, 2016 | $3.69 | $3.70 | $3.68 | $3.70 | 1 100 |
| Mar 02, 2016 | $3.56 | $3.56 | $3.56 | $3.56 | 500 |
| Mar 01, 2016 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| Feb 29, 2016 | $3.68 | $3.68 | $3.68 | $3.68 | 0 |
| Feb 26, 2016 | $3.40 | $3.68 | $3.40 | $3.68 | 1 200 |
| Feb 25, 2016 | $3.40 | $3.40 | $3.29 | $3.29 | 700 |
| Feb 24, 2016 | $3.23 | $3.49 | $3.23 | $3.49 | 200 |
| Feb 23, 2016 | $3.17 | $3.60 | $3.16 | $3.36 | 27 400 |
| Feb 22, 2016 | $3.33 | $3.33 | $3.33 | $3.33 | 4 600 |
| Feb 19, 2016 | $3.23 | $3.23 | $3.21 | $3.21 | 6 600 |
| Feb 18, 2016 | $3.24 | $3.28 | $3.21 | $3.28 | 3 500 |
| Feb 17, 2016 | $3.42 | $3.47 | $3.22 | $3.22 | 17 100 |
| Feb 16, 2016 | $3.38 | $3.38 | $3.35 | $3.35 | 200 |
| Feb 12, 2016 | $3.30 | $3.55 | $3.25 | $3.48 | 6 600 |
| Feb 11, 2016 | $3.09 | $3.09 | $3.09 | $3.09 | 600 |
| Feb 10, 2016 | $3.08 | $3.08 | $3.08 | $3.08 | 0 |
| Feb 09, 2016 | $3.08 | $3.08 | $3.08 | $3.08 | 0 |
| Feb 08, 2016 | $3.20 | $3.20 | $3.05 | $3.08 | 4 400 |
| Feb 05, 2016 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| Feb 04, 2016 | $3.20 | $3.20 | $3.20 | $3.20 | 0 |
| Feb 03, 2016 | $3.21 | $3.21 | $3.20 | $3.20 | 1 500 |
| Feb 02, 2016 | $3.47 | $3.47 | $3.22 | $3.22 | 800 |
