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 |
| Feb 01, 2016 | $3.47 | $3.47 | $3.47 | $3.47 | 0 |
| Jan 29, 2016 | $3.49 | $3.49 | $3.47 | $3.47 | 400 |
| Jan 28, 2016 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| Jan 27, 2016 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| Jan 26, 2016 | $3.33 | $3.33 | $3.21 | $3.30 | 2 500 |
| Jan 25, 2016 | $3.43 | $3.64 | $3.43 | $3.51 | 1 100 |
| Jan 22, 2016 | $3.27 | $3.27 | $3.27 | $3.27 | 0 |
| Jan 21, 2016 | $3.21 | $3.31 | $3.21 | $3.27 | 1 200 |
| Jan 20, 2016 | $3.52 | $3.57 | $3.20 | $3.20 | 1 000 |
| Jan 19, 2016 | $3.60 | $3.63 | $3.52 | $3.63 | 700 |
| Jan 15, 2016 | $3.72 | $3.72 | $3.46 | $3.56 | 3 100 |
| Jan 14, 2016 | $3.46 | $3.55 | $3.35 | $3.55 | 1 500 |
| Jan 13, 2016 | $3.55 | $3.65 | $3.48 | $3.65 | 600 |
| Jan 12, 2016 | $3.72 | $3.77 | $3.36 | $3.36 | 6 600 |
| Jan 11, 2016 | $3.61 | $3.74 | $3.52 | $3.66 | 6 200 |
| Jan 08, 2016 | $3.78 | $3.79 | $3.36 | $3.36 | 5 200 |
| Jan 07, 2016 | $3.68 | $3.68 | $3.48 | $3.59 | 3 800 |
| Jan 06, 2016 | $3.94 | $4.00 | $3.60 | $3.60 | 3 000 |
| Jan 05, 2016 | $3.48 | $3.58 | $3.32 | $3.58 | 700 |
