Beasley Broadcast Group Inc (BBGI) Historical Stock Data

0.74 ↑0.04 (6.17%)

As of April 25, 2024, 2:11pm EST.

Historical Data

In the past 30 trading days, BBGI is down -1.07% a day on average. There have been 10 days where Beasley Broadcast Group Inc closed green and 20 days where BBGI closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-26	0.85	0.80	↓$0.05 (-5.82%)	0.80	0.85	8.56K
2024-03-25	0.86	0.80	↓$0.06 (-6.87%)	0.79	0.86	5.88K
2024-03-22	0.80	0.83	↑$0.03 (4.30%)	0.80	0.87	9.18K
2024-03-21	0.88	0.80	↓$0.08 (-8.98%)	0.80	0.89	9.68K
2024-03-20	0.84	0.89	↑$0.05 (5.81%)	0.78	0.89	5.82K
2024-03-19	0.81	0.78	↓$0.03 (-3.35%)	0.78	0.81	9.80K
2024-03-18	0.79	0.78	↓$0.01 (-1.39%)	0.78	0.80	13.40K
2024-03-15	0.81	0.81	↓$0.01 (-0.62%)	0.78	0.82	43.04K