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 |
2023-06-12 | $1.08 | $1.08 | $1.02 | $1.05 | 5 018 |
2023-06-09 | $1.03 | $1.08 | $1.03 | $1.05 | 19 028 |
2023-06-08 | $1.05 | $1.10 | $1.02 | $1.03 | 10 943 |
2023-06-07 | $1.05 | $1.08 | $1.00 | $1.04 | 46 850 |
2023-06-06 | $1.11 | $1.11 | $1.05 | $1.05 | 1 948 |
2023-06-05 | $1.10 | $1.11 | $1.05 | $1.05 | 4 975 |
2023-06-02 | $1.05 | $1.10 | $1.05 | $1.08 | 32 666 |
2023-06-01 | $1.05 | $1.08 | $1.05 | $1.07 | 2 555 |
2023-05-31 | $1.05 | $1.07 | $1.05 | $1.05 | 10 804 |
2023-05-30 | $1.06 | $1.09 | $1.05 | $1.06 | 20 105 |
2023-05-26 | $1.08 | $1.08 | $1.02 | $1.08 | 12 745 |
2023-05-25 | $1.04 | $1.10 | $1.01 | $1.03 | 66 125 |
2023-05-24 | $1.07 | $1.07 | $1.04 | $1.04 | 58 462 |
2023-05-23 | $1.08 | $1.13 | $1.07 | $1.07 | 20 474 |
2023-05-22 | $1.07 | $1.11 | $1.04 | $1.11 | 16 836 |
2023-05-19 | $1.08 | $1.12 | $1.05 | $1.07 | 37 494 |
2023-05-18 | $1.11 | $1.14 | $1.07 | $1.09 | 33 431 |
2023-05-17 | $1.05 | $1.10 | $1.00 | $1.06 | 80 242 |
2023-05-16 | $1.05 | $1.05 | $0.99 | $1.04 | 63 464 |
2023-05-15 | $1.00 | $1.04 | $0.97 | $1.04 | 36 828 |
2023-05-12 | $1.01 | $1.03 | $1.00 | $1.00 | 34 092 |
2023-05-11 | $1.04 | $1.06 | $1.01 | $1.01 | 25 665 |
2023-05-10 | $1.05 | $1.06 | $1.02 | $1.04 | 11 953 |
2023-05-09 | $1.03 | $1.08 | $1.03 | $1.05 | 23 203 |
2023-05-08 | $1.04 | $1.08 | $1.02 | $1.05 | 22 947 |