Advertisement
U.S. markets closed

Beasley Broadcast Group, Inc. (BBGI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
0.7800-0.0210 (-2.62%)
At close: 04:00PM EDT
0.7999 +0.02 (+2.55%)
After hours: 04:17PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.81000.82000.78000.78000.780036,700
Mar 27, 20240.80000.84000.79000.84000.84006,500
Mar 26, 20240.85000.85000.80000.80000.80008,600
Mar 25, 20240.86000.86000.79000.80000.80005,900
Mar 22, 20240.80000.87000.80000.83000.83009,200
Mar 21, 20240.88000.89000.80000.80000.80009,700
Mar 20, 20240.84000.89000.78000.89000.89005,800
Mar 19, 20240.81000.81000.78000.78000.78009,800
Mar 18, 20240.79000.80000.78000.78000.780013,400
Mar 15, 20240.81000.82000.78000.81000.810043,000
Mar 14, 20240.84000.84000.82000.82000.82003,800
Mar 13, 20240.83000.84000.81000.81000.81003,100
Mar 12, 20240.83000.84000.81000.81000.81007,500
Mar 11, 20240.84000.86000.83000.83000.83009,500
Mar 08, 20240.85000.86000.81000.82000.820028,900
Mar 07, 20240.85000.85000.82000.83000.830025,800
Mar 06, 20240.86000.86000.84000.84000.84002,200
Mar 05, 20240.84000.88000.84000.87000.87004,100
Mar 04, 20240.86000.90000.84000.84000.840015,100
Mar 01, 20240.89000.91000.85000.86000.860014,000
Feb 29, 20240.90000.91000.86000.87000.87009,400
Feb 28, 20240.91000.91000.86000.90000.90008,300
Feb 27, 20240.92000.92000.87000.87000.87001,300
Feb 26, 20240.87000.92000.87000.89000.890020,300
Feb 23, 20240.86000.89000.84000.86000.860025,500
Feb 22, 20240.88000.90000.86000.86000.86007,500
Feb 21, 20240.86000.90000.86000.88000.880018,900
Feb 20, 20240.83000.90000.83000.90000.900017,700
Feb 16, 20240.85000.88000.81000.85000.850016,000
Feb 15, 20240.85000.87000.81000.84000.840026,900
Feb 14, 20240.81000.88000.81000.86000.86006,700
Feb 13, 20240.90000.90000.80000.89000.890022,500
Feb 12, 20240.89000.92000.84000.84000.840080,700
Feb 09, 20240.88000.89000.81000.83000.830038,100
Feb 08, 20240.89000.92000.81000.83000.830061,500
Feb 07, 20240.90000.92000.90000.92000.9200700
Feb 06, 20240.91000.93000.88000.90000.90006,300
Feb 05, 20240.94000.94000.89000.89000.890017,100
Feb 02, 20240.91000.93000.90000.93000.930025,400
Feb 01, 20240.94000.94000.89000.91000.91002,800
Jan 31, 20240.91000.94000.88000.89000.89003,600
Jan 30, 20240.90000.94000.90000.93000.93003,500
Jan 29, 20240.93000.94000.92000.94000.94002,600
Jan 26, 20240.90000.94000.88000.92000.920017,000
Jan 25, 20240.90000.92000.88000.92000.92006,900
Jan 24, 20240.90000.91000.86000.90000.900021,000
Jan 23, 20240.84000.94000.83000.90000.900013,400
Jan 22, 20240.86000.94000.82000.90000.900030,700
Jan 19, 20240.89000.92000.87000.90000.900035,200
Jan 18, 20240.90000.94000.88000.91000.910020,700
Jan 17, 20240.93000.95000.90000.95000.950030,300
Jan 16, 20240.90000.98000.86000.93000.930033,000
Jan 12, 20240.90000.90000.85000.87000.870012,400
Jan 11, 20240.81000.89000.81000.81000.81006,700
Jan 10, 20240.88000.90000.82000.82000.820045,300
Jan 09, 20240.90000.90000.85000.87000.870020,100
Jan 08, 20240.92000.94000.92000.92000.92005,300
Jan 05, 20240.92000.95000.90000.92000.92009,700
Jan 04, 20240.93000.98000.91000.94000.940030,500
Jan 03, 20240.94001.00000.90000.95000.950088,700
Jan 02, 20240.86000.95000.85000.93000.930056,100
Dec 29, 20230.90000.95000.85000.88000.880018,400
Dec 28, 20230.83000.90000.81000.88000.880091,400
Dec 27, 20230.77000.83000.77000.83000.830013,000
Dec 26, 20230.80000.80000.77000.77000.770035,300
Dec 22, 20230.76000.82000.76000.79000.790013,600
Dec 21, 20230.81000.84000.77000.80000.800014,300
Dec 20, 20230.86000.86000.78000.81000.810029,000
Dec 19, 20230.76000.85000.76000.85000.850019,600
Dec 18, 20230.75000.80000.75000.77000.770013,900
Dec 15, 20230.80000.80000.74000.77000.770013,500
Dec 14, 20230.72000.80000.72000.73000.730033,100
Dec 13, 20230.75000.75000.72000.73000.730015,100
Dec 12, 20230.79000.79000.75000.75000.750019,200
Dec 11, 20230.81000.81000.75000.76000.760016,900
Dec 08, 20230.79000.79000.78000.78000.78009,100
Dec 07, 20230.79000.84000.75000.78000.78003,000
Dec 06, 20230.78000.82000.74000.82000.820029,400
Dec 05, 20230.79000.79000.73000.74000.740041,700
Dec 04, 20230.70000.79000.70000.74000.740055,200
Dec 01, 20230.75000.77000.71000.76000.760036,100
Nov 30, 20230.72000.77000.70000.73000.730013,000
Nov 29, 20230.73000.77000.73000.75000.750040,400
Nov 28, 20230.70000.73000.70000.73000.730036,600
Nov 27, 20230.68000.73000.68000.71000.710030,100
Nov 24, 20230.71000.73000.71000.73000.730012,100
Nov 22, 20230.70000.75000.68000.72000.720026,800
Nov 21, 20230.75000.75000.70000.72000.720033,100
Nov 20, 20230.71000.76000.70000.76000.760039,700
Nov 17, 20230.71000.75000.67000.71000.710052,100
Nov 16, 20230.71000.71000.69000.69000.6900116,900
Nov 15, 20230.73000.74000.71000.71000.7100107,900
Nov 14, 20230.76000.76000.74000.74000.740025,600
Nov 13, 20230.72000.77000.72000.74000.74003,400
Nov 10, 20230.75000.79000.73000.79000.790014,600
Nov 09, 20230.74000.78000.70000.78000.780034,800
Nov 08, 20230.72000.79000.72000.78000.78002,300
Nov 07, 20230.80000.80000.72000.75000.75009,200
Nov 06, 20230.77000.79000.75000.77000.770011,000
Nov 03, 20230.75000.77000.72000.74000.740033,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...