Beasley Broadcast Group Inc (BBGI) Historical Stock Data

0.71 ↓0.01 (-1.88%)

As of May 7, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, BBGI is down -0.97% a day on average. There have been 11 days where Beasley Broadcast Group Inc closed green and 19 days where BBGI closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-08	0.71	0.71	↑$0.01 (0.73%)	0.69	0.76	64.36K
2024-05-07	0.75	0.73	↓$0.02 (-3.03%)	0.73	0.76	14.19K
2024-05-06	0.75	0.72	↓$0.03 (-4.00%)	0.72	0.76	3.62K
2024-05-03	0.72	0.73	↑$0.01 (0.88%)	0.72	0.75	14.17K
2024-05-02	0.75	0.73	↓$0.01 (-1.89%)	0.73	0.75	0.97K
2024-05-01	0.71	0.72	↑$0.01 (1.41%)	0.68	0.73	9.70K
2024-04-30	0.68	0.68	↓$0.00 (-0.66%)	0.68	0.68	2.89K
2024-04-29	0.74	0.68	↓$0.06 (-7.51%)	0.67	0.74	72.61K
2024-04-26	0.70	0.74	↑$0.04 (6.45%)	0.70	0.74	7.68K
2024-04-25	0.70	0.70	↑$0.00 (0.00%)	0.68	0.72	25.15K
2024-04-24	0.70	0.70	↓$0.00 (-0.01%)	0.69	0.75	88.89K
2024-04-23	0.69	0.71	↑$0.02 (2.30%)	0.68	0.77	64.80K
2024-04-22	0.70	0.68	↓$0.02 (-3.13%)	0.67	0.70	30.19K
2024-04-19	0.72	0.71	↓$0.01 (-1.11%)	0.70	0.73	18.20K
2024-04-18	0.71	0.73	↑$0.03 (3.68%)	0.70	0.77	8.34K
2024-04-17	0.75	0.73	↓$0.02 (-2.99%)	0.71	0.75	18.59K
2024-04-16	0.72	0.75	↑$0.03 (4.88%)	0.72	0.80	4.76K
2024-04-15	0.78	0.73	↓$0.04 (-5.53%)	0.72	0.80	18.81K
2024-04-12	0.71	0.72	↑$0.00 (0.48%)	0.71	0.73	41.19K
2024-04-11	0.73	0.72	↓$0.01 (-1.80%)	0.72	0.74	28.94K
2024-04-10	0.74	0.73	↓$0.01 (-1.42%)	0.72	0.75	41.67K
2024-04-09	0.78	0.77	↓$0.01 (-1.44%)	0.74	0.78	6.38K
2024-04-08	0.76	0.74	↓$0.02 (-2.30%)	0.74	0.78	21.78K
2024-04-05	0.75	0.75	↓$0.00 (-0.32%)	0.71	0.75	63.30K
2024-04-04	0.78	0.75	↓$0.03 (-3.65%)	0.73	0.78	17.52K
2024-04-03	0.81	0.73	↓$0.08 (-10.02%)	0.71	0.82	68.63K
2024-04-02	0.81	0.80	↓$0.00 (-0.32%)	0.77	0.83	30.52K
2024-04-01	0.79	0.79	↑$0.00 (0.00%)	0.79	0.83	21.35K
2024-03-28	0.81	0.78	↓$0.03 (-3.72%)	0.78	0.82	36.75K
2024-03-27	0.80	0.84	↑$0.04 (4.91%)	0.79	0.84	6.55K