Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Beasley Broadcast Group Inc (BBGI)
Beasley Broadcast Group Inc (BBGI) Historical

BBGI Beasley Broadcast Group Inc

0.6575

-0.0016 (-0.24%)

Jun 29 2024 - Closed

Delayed by 15 minutes

BBGI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	0.6591	0.00	0.00%	0.6591	0.6591	0.6591	0
Jun 27 2024	0.6591	-0.0109	-1.63%	0.663	0.6999	0.6215	44,061
Jun 26 2024	0.67	0.0156	2.38%	0.6312	0.6798	0.6312	31,774
Jun 25 2024	0.6544	0.0038	0.58%	0.64	0.6545	0.6312	1,814
Jun 24 2024	0.6506	0.0195	3.09%	0.6312	0.68	0.6312	2,364
Jun 21 2024	0.6311	-0.0204	-3.13%	0.6667	0.71	0.6311	28,229
Jun 20 2024	0.6515	-0.0035	-0.53%	0.655	0.69	0.6515	6,825
Jun 18 2024	0.655	-0.025	-3.68%	0.667	0.7162	0.653	2,551
Jun 17 2024	0.68	0.0073	1.09%	0.6715	0.717899	0.6602	4,188
Jun 14 2024	0.6727	-0.0273	-3.90%	0.68	0.7178	0.6727	8,628
Jun 13 2024	0.70	0.03	4.48%	0.679	0.718	0.679	9,084
Jun 12 2024	0.67	0.002	0.30%	0.684	0.7184	0.6516	20,775
Jun 11 2024	0.668	0.0009	0.13%	0.67	0.67	0.6558	26,153
Jun 10 2024	0.6671	0.0155	2.38%	0.67	0.67	0.6671	3,991
Jun 07 2024	0.6516	-0.0045	-0.69%	0.66	0.66	0.6515	13,196
Jun 06 2024	0.6561	0.00205	0.31%	0.64	0.67	0.64	3,539
Jun 05 2024	0.65405	-0.00075	-0.11%	0.6666	0.67	0.635101	19,765
Jun 04 2024	0.6548	-0.0112	-1.68%	0.6648	0.6648	0.6548	4,010
Jun 03 2024	0.666	0.016	2.46%	0.6566	0.666	0.6494	2,651
May 31 2024	0.65	-0.011	-1.66%	0.6613	0.67	0.65	13,385
May 30 2024	0.661	0.0035	0.53%	0.66	0.67	0.658	8,137
May 29 2024	0.657499	-0.0025	-0.38%	0.66	0.67	0.6401	15,488
May 28 2024	0.66	0.005	0.76%	0.6543	0.67	0.631	30,197
May 24 2024	0.655	-0.0034	-0.52%	0.67	0.6913	0.6505	10,074
May 23 2024	0.6584	-0.0406	-5.81%	0.6998	0.6999	0.649	16,829
May 22 2024	0.699	-0.001	-0.14%	0.685	0.70	0.6526	30,498
May 21 2024	0.70	-0.0214	-2.97%	0.7354	0.739	0.6925	6,068
May 20 2024	0.7214	0.0104	1.46%	0.71	0.739	0.71	9,628
May 17 2024	0.711	-0.003	-0.42%	0.71	0.74	0.71	24,826
May 16 2024	0.714	-0.00045	-0.06%	0.715	0.715	0.71	1,991
May 15 2024	0.71445	-0.02525	-3.41%	0.7399	0.74	0.7144	2,636
May 14 2024	0.7397	0.0114	1.57%	0.74	0.74	0.7262	7,337
May 13 2024	0.7283	0.0393	5.70%	0.69	0.7539	0.6802	47,531
May 10 2024	0.689	-0.001	-0.14%	0.69	0.7187	0.683	15,869
May 09 2024	0.69	-0.02401	-3.36%	0.71	0.7369	0.69	45,025
May 08 2024	0.71401	-0.01369	-1.88%	0.7201	0.760999	0.691585	64,355
May 07 2024	0.7277	0.0077	1.07%	0.7504	0.759	0.7277	14,190
May 06 2024	0.72	-0.01	-1.37%	0.71	0.76	0.70	3,615
May 03 2024	0.73	-0.0009	-0.12%	0.7236	0.75	0.7236	14,171
May 02 2024	0.7309	0.0109	1.51%	0.728	0.745	0.728	972
May 01 2024	0.72	0.04	5.88%	0.71	0.73	0.6767	9,702
Apr 30 2024	0.68	-0.0035	-0.51%	0.6835	0.68445	0.68	2,893
Apr 29 2024	0.6835	-0.0597	-8.03%	0.739	0.74	0.6725	72,609
Apr 26 2024	0.7432	0.0432	6.17%	0.6982	0.7432	0.6959	7,677
Apr 25 2024	0.70	0.0001	0.01%	0.70	0.7155	0.6826	25,145
Apr 24 2024	0.6999	-0.006	-0.85%	0.70	0.75	0.69	88,894
Apr 23 2024	0.7059	0.0253	3.72%	0.69	0.7666	0.6806	64,802
Apr 22 2024	0.6806	-0.0304	-4.28%	0.7099	0.7099	0.6721	30,188
Apr 19 2024	0.711	-0.021	-2.87%	0.719	0.73	0.7012	18,201
Apr 18 2024	0.732	0.0044	0.60%	0.706	0.7719	0.7012	8,332
Apr 17 2024	0.7276	-0.0224	-2.99%	0.75	0.75	0.7051	18,475
Apr 16 2024	0.75	0.0169	2.31%	0.75	0.7997	0.7151	4,755
Apr 15 2024	0.733099	0.0171	2.39%	0.72	0.80	0.715	18,812
Apr 12 2024	0.716	-0.004	-0.56%	0.7126	0.73	0.7126	41,185
Apr 11 2024	0.72	-0.01	-1.37%	0.7248	0.74	0.7152	28,943
Apr 10 2024	0.73	-0.03855	-5.02%	0.75	0.75	0.72	41,668
Apr 09 2024	0.76855	0.02605	3.51%	0.752	0.779799	0.735	6,375
Apr 08 2024	0.7425	-0.0075	-1.00%	0.76	0.7787	0.7425	21,780
Apr 05 2024	0.75	-0.0025	-0.33%	0.731	0.752399	0.7127	63,297
Apr 04 2024	0.7525	0.0237	3.25%	0.781	0.781	0.731	17,523
Apr 03 2024	0.7288	-0.0736	-9.17%	0.81	0.8199	0.7112	68,626
Apr 02 2024	0.8024	0.0124	1.57%	0.78	0.83	0.77	30,524
Apr 01 2024	0.79	0.01	1.28%	0.79	0.83	0.79	21,345

Beasley Broadcast

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions