NasdaqGM - Nasdaq Real Time Price USD

Beasley Broadcast Group, Inc. (BBGI)

0.7274 +0.0164 (+2.31%)
As of 3:10 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.7190 0.7300 0.7015 0.7274 0.7274 16,655
Apr 18, 2024 0.7100 0.7700 0.7000 0.7300 0.7300 8,300
Apr 17, 2024 0.7500 0.7500 0.7100 0.7300 0.7300 18,600
Apr 16, 2024 0.7200 0.8000 0.7200 0.7500 0.7500 4,800
Apr 15, 2024 0.7800 0.8000 0.7200 0.7300 0.7300 18,800
Apr 12, 2024 0.7100 0.7300 0.7100 0.7200 0.7200 41,200
Apr 11, 2024 0.7300 0.7400 0.7200 0.7200 0.7200 28,900
Apr 10, 2024 0.7400 0.7500 0.7200 0.7300 0.7300 41,700
Apr 9, 2024 0.7800 0.7800 0.7400 0.7700 0.7700 6,400
Apr 8, 2024 0.7600 0.7800 0.7400 0.7400 0.7400 21,800
Apr 5, 2024 0.7500 0.7500 0.7100 0.7500 0.7500 63,300
Apr 4, 2024 0.7800 0.7800 0.7300 0.7500 0.7500 17,500
Apr 3, 2024 0.8100 0.8200 0.7100 0.7300 0.7300 68,600
Apr 2, 2024 0.8100 0.8300 0.7700 0.8000 0.8000 30,500
Apr 1, 2024 0.7900 0.8300 0.7900 0.7900 0.7900 21,300
Mar 28, 2024 0.8100 0.8200 0.7800 0.7800 0.7800 36,700
Mar 27, 2024 0.8000 0.8400 0.7900 0.8400 0.8400 6,500
Mar 26, 2024 0.8500 0.8500 0.8000 0.8000 0.8000 8,600
Mar 25, 2024 0.8600 0.8600 0.7900 0.8000 0.8000 5,900
Mar 22, 2024 0.8000 0.8700 0.8000 0.8300 0.8300 9,200
Mar 21, 2024 0.8800 0.8900 0.8000 0.8000 0.8000 9,700
Mar 20, 2024 0.8400 0.8900 0.7800 0.8900 0.8900 5,800
Mar 19, 2024 0.8100 0.8100 0.7800 0.7800 0.7800 9,800
Mar 18, 2024 0.7900 0.8000 0.7800 0.7800 0.7800 13,400
Mar 15, 2024 0.8100 0.8200 0.7800 0.8100 0.8100 43,000
Mar 14, 2024 0.8400 0.8400 0.8200 0.8200 0.8200 3,800
Mar 13, 2024 0.8300 0.8400 0.8100 0.8100 0.8100 3,100
Mar 12, 2024 0.8300 0.8400 0.8100 0.8100 0.8100 7,500
Mar 11, 2024 0.8400 0.8600 0.8300 0.8300 0.8300 9,500
Mar 8, 2024 0.8500 0.8600 0.8100 0.8200 0.8200 28,900
Mar 7, 2024 0.8500 0.8500 0.8200 0.8300 0.8300 25,800
Mar 6, 2024 0.8600 0.8600 0.8400 0.8400 0.8400 2,200
Mar 5, 2024 0.8400 0.8800 0.8400 0.8700 0.8700 4,100
Mar 4, 2024 0.8600 0.9000 0.8400 0.8400 0.8400 15,100
Mar 1, 2024 0.8900 0.9100 0.8500 0.8600 0.8600 14,000
Feb 29, 2024 0.9000 0.9100 0.8600 0.8700 0.8700 9,400
Feb 28, 2024 0.9100 0.9100 0.8600 0.9000 0.9000 8,300
Feb 27, 2024 0.9200 0.9200 0.8700 0.8700 0.8700 1,300
Feb 26, 2024 0.8700 0.9200 0.8700 0.8900 0.8900 20,300
Feb 23, 2024 0.8600 0.8900 0.8400 0.8600 0.8600 25,500
Feb 22, 2024 0.8800 0.9000 0.8600 0.8600 0.8600 7,500
Feb 21, 2024 0.8600 0.9000 0.8600 0.8800 0.8800 18,900
Feb 20, 2024 0.8300 0.9000 0.8300 0.9000 0.9000 17,700
Feb 16, 2024 0.8500 0.8800 0.8100 0.8500 0.8500 16,000
Feb 15, 2024 0.8500 0.8700 0.8100 0.8400 0.8400 26,900
Feb 14, 2024 0.8100 0.8800 0.8100 0.8600 0.8600 6,700
Feb 13, 2024 0.9000 0.9000 0.8000 0.8900 0.8900 22,500
Feb 12, 2024 0.8900 0.9200 0.8400 0.8400 0.8400 80,700
Feb 9, 2024 0.8800 0.8900 0.8100 0.8300 0.8300 38,100
Feb 8, 2024 0.8900 0.9200 0.8100 0.8300 0.8300 61,500
Feb 7, 2024 0.9000 0.9200 0.9000 0.9200 0.9200 700
Feb 6, 2024 0.9100 0.9300 0.8800 0.9000 0.9000 6,300
Feb 5, 2024 0.9400 0.9400 0.8900 0.8900 0.8900 17,100
Feb 2, 2024 0.9100 0.9300 0.9000 0.9300 0.9300 25,400
Feb 1, 2024 0.9400 0.9400 0.8900 0.9100 0.9100 2,800
Jan 31, 2024 0.9100 0.9400 0.8800 0.8900 0.8900 3,600
Jan 30, 2024 0.9000 0.9400 0.9000 0.9300 0.9300 3,500
Jan 29, 2024 0.9300 0.9400 0.9200 0.9400 0.9400 2,600
Jan 26, 2024 0.9000 0.9400 0.8800 0.9200 0.9200 17,000
Jan 25, 2024 0.9000 0.9200 0.8800 0.9200 0.9200 6,900
Jan 24, 2024 0.9000 0.9100 0.8600 0.9000 0.9000 21,000
Jan 23, 2024 0.8400 0.9400 0.8300 0.9000 0.9000 13,400
Jan 22, 2024 0.8600 0.9400 0.8200 0.9000 0.9000 30,700
Jan 19, 2024 0.8900 0.9200 0.8700 0.9000 0.9000 35,200
Jan 18, 2024 0.9000 0.9400 0.8800 0.9100 0.9100 20,700
Jan 17, 2024 0.9300 0.9500 0.9000 0.9500 0.9500 30,300
Jan 16, 2024 0.9000 0.9800 0.8600 0.9300 0.9300 33,000
Jan 12, 2024 0.9000 0.9000 0.8500 0.8700 0.8700 12,400
Jan 11, 2024 0.8100 0.8900 0.8100 0.8100 0.8100 6,700
Jan 10, 2024 0.8800 0.9000 0.8200 0.8200 0.8200 45,300
Jan 9, 2024 0.9000 0.9000 0.8500 0.8700 0.8700 20,100
Jan 8, 2024 0.9200 0.9400 0.9200 0.9200 0.9200 5,300
Jan 5, 2024 0.9200 0.9500 0.9000 0.9200 0.9200 9,700
Jan 4, 2024 0.9300 0.9800 0.9100 0.9400 0.9400 30,500
Jan 3, 2024 0.9400 1.0000 0.9000 0.9500 0.9500 88,700
Jan 2, 2024 0.8600 0.9500 0.8500 0.9300 0.9300 56,100
Dec 29, 2023 0.9000 0.9500 0.8500 0.8800 0.8800 18,400
Dec 28, 2023 0.8300 0.9000 0.8100 0.8800 0.8800 91,400
Dec 27, 2023 0.7700 0.8300 0.7700 0.8300 0.8300 13,000
Dec 26, 2023 0.8000 0.8000 0.7700 0.7700 0.7700 35,300
Dec 22, 2023 0.7600 0.8200 0.7600 0.7900 0.7900 13,600
Dec 21, 2023 0.8100 0.8400 0.7700 0.8000 0.8000 14,300
Dec 20, 2023 0.8600 0.8600 0.7800 0.8100 0.8100 29,000
Dec 19, 2023 0.7600 0.8500 0.7600 0.8500 0.8500 19,600
Dec 18, 2023 0.7500 0.8000 0.7500 0.7700 0.7700 13,900
Dec 15, 2023 0.8000 0.8000 0.7400 0.7700 0.7700 13,500
Dec 14, 2023 0.7200 0.8000 0.7200 0.7300 0.7300 33,100
Dec 13, 2023 0.7500 0.7500 0.7200 0.7300 0.7300 15,100
Dec 12, 2023 0.7900 0.7900 0.7500 0.7500 0.7500 19,200
Dec 11, 2023 0.8100 0.8100 0.7500 0.7600 0.7600 16,900
Dec 8, 2023 0.7900 0.7900 0.7800 0.7800 0.7800 9,100
Dec 7, 2023 0.7900 0.8400 0.7500 0.7800 0.7800 3,000
Dec 6, 2023 0.7800 0.8200 0.7400 0.8200 0.8200 29,400
Dec 5, 2023 0.7900 0.7900 0.7300 0.7400 0.7400 41,700
Dec 4, 2023 0.7000 0.7900 0.7000 0.7400 0.7400 55,200
Dec 1, 2023 0.7500 0.7700 0.7100 0.7600 0.7600 36,100
Nov 30, 2023 0.7200 0.7700 0.7000 0.7300 0.7300 13,000
Nov 29, 2023 0.7300 0.7700 0.7300 0.7500 0.7500 40,400
Nov 28, 2023 0.7000 0.7300 0.7000 0.7300 0.7300 36,600
Nov 27, 2023 0.6800 0.7300 0.6800 0.7100 0.7100 30,100
Nov 24, 2023 0.7100 0.7300 0.7100 0.7300 0.7300 12,100
Nov 22, 2023 0.7000 0.7500 0.6800 0.7200 0.7200 26,800
Nov 21, 2023 0.7500 0.7500 0.7000 0.7200 0.7200 33,100
Nov 20, 2023 0.7100 0.7600 0.7000 0.7600 0.7600 39,700
Nov 17, 2023 0.7100 0.7500 0.6700 0.7100 0.7100 52,100
Nov 16, 2023 0.7100 0.7100 0.6900 0.6900 0.6900 116,900
Nov 15, 2023 0.7300 0.7400 0.7100 0.7100 0.7100 107,900
Nov 14, 2023 0.7600 0.7600 0.7400 0.7400 0.7400 25,600
Nov 13, 2023 0.7200 0.7700 0.7200 0.7400 0.7400 3,400
Nov 10, 2023 0.7500 0.7900 0.7300 0.7900 0.7900 14,600
Nov 9, 2023 0.7400 0.7800 0.7000 0.7800 0.7800 34,800
Nov 8, 2023 0.7200 0.7900 0.7200 0.7800 0.7800 2,300
Nov 7, 2023 0.8000 0.8000 0.7200 0.7500 0.7500 9,200
Nov 6, 2023 0.7700 0.7900 0.7500 0.7700 0.7700 11,000
Nov 3, 2023 0.7500 0.7700 0.7200 0.7400 0.7400 33,100
Nov 2, 2023 0.8000 0.8100 0.7400 0.7400 0.7400 22,300
Nov 1, 2023 0.7300 0.7600 0.7300 0.7400 0.7400 16,600
Oct 31, 2023 0.7800 0.8300 0.7300 0.8300 0.8300 28,900
Oct 30, 2023 0.8300 0.8300 0.7300 0.7700 0.7700 5,100
Oct 27, 2023 0.7700 0.8300 0.7700 0.8300 0.8300 11,600
Oct 26, 2023 0.7000 0.8400 0.7000 0.7500 0.7500 80,300
Oct 25, 2023 0.7600 0.7900 0.7400 0.7400 0.7400 3,500
Oct 24, 2023 0.7700 0.7700 0.6800 0.7100 0.7100 16,400
Oct 23, 2023 0.8000 0.8000 0.6000 0.6800 0.6800 125,400
Oct 20, 2023 0.8200 0.8500 0.7800 0.7900 0.7900 24,300
Oct 19, 2023 0.8000 0.8700 0.7900 0.8500 0.8500 23,800
Oct 18, 2023 0.7900 0.8000 0.7800 0.7900 0.7900 11,800
Oct 17, 2023 0.8000 0.8600 0.7700 0.7900 0.7900 25,800
Oct 16, 2023 0.8300 0.8500 0.8000 0.8100 0.8100 23,100
Oct 13, 2023 0.8100 0.8300 0.8000 0.8000 0.8000 10,000
Oct 12, 2023 0.8300 0.8400 0.8100 0.8400 0.8400 6,400
Oct 11, 2023 0.8400 0.8700 0.8400 0.8400 0.8400 3,200
Oct 10, 2023 0.8200 0.8400 0.8200 0.8300 0.8300 2,300
Oct 9, 2023 0.8500 0.8500 0.8200 0.8200 0.8200 4,200
Oct 6, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 4,500
Oct 5, 2023 0.8500 0.8500 0.8200 0.8500 0.8500 15,100
Oct 4, 2023 0.8500 0.8500 0.8400 0.8400 0.8400 17,500
Oct 3, 2023 0.8600 0.8700 0.8300 0.8400 0.8400 16,800
Oct 2, 2023 0.8700 0.8800 0.8500 0.8700 0.8700 12,600
Sep 29, 2023 0.8700 0.8900 0.8500 0.8700 0.8700 27,400
Sep 28, 2023 0.8700 0.9200 0.8700 0.8700 0.8700 37,500
Sep 27, 2023 0.9000 0.9200 0.8600 0.8700 0.8700 11,300
Sep 26, 2023 0.9000 0.9300 0.8700 0.8800 0.8800 11,000
Sep 25, 2023 0.8900 0.9600 0.8700 0.8700 0.8700 20,400
Sep 22, 2023 0.9000 0.9600 0.8700 0.8900 0.8900 31,400
Sep 21, 2023 0.8800 0.9300 0.8800 0.9300 0.9300 1,000
Sep 20, 2023 0.9500 0.9600 0.8600 0.8800 0.8800 41,000
Sep 19, 2023 0.9000 0.9300 0.9000 0.9300 0.9300 600
Sep 18, 2023 0.9000 0.9600 0.8800 0.9200 0.9200 22,700
Sep 15, 2023 0.9000 0.9000 0.8700 0.8700 0.8700 73,500
Sep 14, 2023 0.9500 0.9900 0.8900 0.9200 0.9200 48,700
Sep 13, 2023 0.9100 0.9600 0.8700 0.8800 0.8800 53,100
Sep 12, 2023 0.9200 1.0000 0.9000 0.9100 0.9100 4,800
Sep 11, 2023 0.9500 0.9500 0.9000 0.9100 0.9100 23,200
Sep 8, 2023 0.9500 0.9600 0.9500 0.9500 0.9500 3,200
Sep 7, 2023 0.9800 0.9800 0.9500 0.9500 0.9500 3,700
Sep 6, 2023 0.9500 0.9700 0.9500 0.9500 0.9500 7,700
Sep 5, 2023 0.9500 0.9800 0.9500 0.9500 0.9500 27,200
Sep 1, 2023 0.9800 1.0700 0.9700 0.9700 0.9700 25,800
Aug 31, 2023 1.0400 1.1500 0.9700 0.9800 0.9800 21,900
Aug 30, 2023 1.0000 1.1700 1.0000 1.0100 1.0100 11,700
Aug 29, 2023 1.0200 1.0700 0.9900 1.0000 1.0000 20,400
Aug 28, 2023 1.0700 1.1300 1.0300 1.0600 1.0600 14,900
Aug 25, 2023 1.0300 1.0400 0.9900 1.0300 1.0300 38,700
Aug 24, 2023 0.9900 1.0300 0.9800 1.0100 1.0100 19,000
Aug 23, 2023 0.9900 1.0200 0.9500 0.9800 0.9800 46,100
Aug 22, 2023 1.0300 1.0900 0.9800 1.0900 1.0900 26,300
Aug 21, 2023 1.0500 1.1400 1.0100 1.0200 1.0200 85,900
Aug 18, 2023 1.1800 1.1800 1.1200 1.1200 1.1200 27,900
Aug 17, 2023 1.2300 1.2400 1.1900 1.2000 1.2000 33,100
Aug 16, 2023 1.2500 1.2800 1.1800 1.2200 1.2200 20,900
Aug 15, 2023 1.2500 1.2800 1.2400 1.2700 1.2700 18,400
Aug 14, 2023 1.1100 1.2700 1.1000 1.2500 1.2500 207,800
Aug 11, 2023 1.1200 1.1200 1.0900 1.0900 1.0900 55,000
Aug 10, 2023 1.1500 1.1500 1.0800 1.1200 1.1200 50,300
Aug 9, 2023 1.0100 1.1300 1.0000 1.1000 1.1000 318,400
Aug 8, 2023 1.0000 1.0400 0.9900 1.0000 1.0000 52,400
Aug 7, 2023 0.9900 1.0200 0.9500 1.0000 1.0000 36,800
Aug 4, 2023 0.9600 1.0400 0.9500 1.0100 1.0100 23,800
Aug 3, 2023 0.9600 1.0600 0.9600 0.9800 0.9800 59,500
Aug 2, 2023 0.9700 0.9800 0.9600 0.9800 0.9800 11,000
Aug 1, 2023 0.9900 1.0300 0.9600 0.9600 0.9600 32,400
Jul 31, 2023 0.9500 1.0300 0.9500 1.0000 1.0000 103,000
Jul 28, 2023 0.9300 0.9500 0.9100 0.9400 0.9400 41,400
Jul 27, 2023 0.9500 0.9500 0.9200 0.9300 0.9300 17,300
Jul 26, 2023 0.9400 0.9500 0.9100 0.9500 0.9500 21,500
Jul 25, 2023 0.9600 0.9600 0.9300 0.9300 0.9300 25,500
Jul 24, 2023 0.9500 0.9800 0.9500 0.9500 0.9500 2,800
Jul 21, 2023 1.0000 1.0000 0.9500 0.9500 0.9500 19,400
Jul 20, 2023 0.9500 0.9800 0.9500 0.9800 0.9800 7,000
Jul 19, 2023 0.9600 0.9700 0.9500 0.9500 0.9500 8,100
Jul 18, 2023 0.9600 0.9900 0.9600 0.9700 0.9700 6,300
Jul 17, 2023 0.9800 0.9900 0.9600 0.9600 0.9600 3,800
Jul 14, 2023 0.9800 0.9800 0.9400 0.9700 0.9700 7,700
Jul 13, 2023 0.9600 0.9800 0.9300 0.9400 0.9400 54,000
Jul 12, 2023 0.9800 1.0000 0.9600 0.9600 0.9600 11,000
Jul 11, 2023 0.9600 1.0000 0.9500 0.9500 0.9500 49,300
Jul 10, 2023 1.0100 1.0100 0.9600 0.9600 0.9600 23,000
Jul 7, 2023 0.9200 1.0000 0.9200 0.9900 0.9900 6,700
Jul 6, 2023 0.9800 1.0000 0.9600 0.9600 0.9600 17,800
Jul 5, 2023 1.0000 1.0100 1.0000 1.0000 1.0000 13,500
Jul 3, 2023 1.0400 1.0400 1.0000 1.0000 1.0000 9,500
Jun 30, 2023 1.0100 1.0200 0.9900 1.0200 1.0200 20,000
Jun 29, 2023 0.9700 1.0000 0.9700 1.0000 1.0000 1,000
Jun 28, 2023 1.0200 1.0200 0.9900 0.9900 0.9900 7,400
Jun 27, 2023 0.9700 1.0000 0.9600 1.0000 1.0000 7,400
Jun 26, 2023 0.9500 0.9900 0.9500 0.9600 0.9600 6,600
Jun 23, 2023 1.0000 1.0100 0.9300 0.9300 0.9300 22,600
Jun 22, 2023 1.0100 1.0100 0.9800 1.0000 1.0000 12,100
Jun 21, 2023 1.0000 1.0200 0.9700 0.9700 0.9700 24,100
Jun 20, 2023 1.0100 1.0600 1.0000 1.0000 1.0000 30,900
Jun 16, 2023 1.0500 1.0500 1.0000 1.0000 1.0000 13,300
Jun 15, 2023 1.0400 1.0500 1.0300 1.0400 1.0400 18,500
Jun 14, 2023 1.0300 1.0500 1.0200 1.0200 1.0200 17,400
Jun 13, 2023 1.0100 1.0600 1.0100 1.0300 1.0300 5,000
Jun 12, 2023 1.0800 1.0800 1.0200 1.0500 1.0500 5,000
Jun 9, 2023 1.0300 1.0800 1.0300 1.0500 1.0500 19,300
Jun 8, 2023 1.0500 1.1000 1.0200 1.0300 1.0300 11,600
Jun 7, 2023 1.0500 1.0800 1.0000 1.0400 1.0400 47,200
Jun 6, 2023 1.1100 1.1100 1.0500 1.0500 1.0500 2,000
Jun 5, 2023 1.1000 1.1200 1.0500 1.0500 1.0500 5,000
Jun 2, 2023 1.0500 1.1000 1.0500 1.0800 1.0800 32,700
Jun 1, 2023 1.0500 1.0800 1.0500 1.0700 1.0700 2,600
May 31, 2023 1.0500 1.0700 1.0500 1.0500 1.0500 10,800
May 30, 2023 1.0600 1.0900 1.0500 1.0600 1.0600 20,100
May 26, 2023 1.0500 1.0900 1.0400 1.0800 1.0800 12,700
May 25, 2023 1.0400 1.1000 1.0000 1.0300 1.0300 66,200
May 24, 2023 1.0700 1.0700 1.0400 1.0400 1.0400 60,100
May 23, 2023 1.0800 1.1300 1.0700 1.0700 1.0700 20,600
May 22, 2023 1.0700 1.1100 1.0400 1.1100 1.1100 16,800
May 19, 2023 1.0800 1.1200 1.0500 1.0700 1.0700 37,500
May 18, 2023 1.1100 1.1400 1.0700 1.0900 1.0900 33,400
May 17, 2023 1.0500 1.1000 1.0000 1.0600 1.0600 80,300
May 16, 2023 1.0500 1.0500 0.9900 1.0400 1.0400 63,500
May 15, 2023 1.0000 1.0400 0.9700 1.0400 1.0400 36,800
May 12, 2023 1.0100 1.0300 1.0000 1.0000 1.0000 34,100
May 11, 2023 1.0400 1.0400 1.0100 1.0100 1.0100 25,700
May 10, 2023 1.0500 1.0600 1.0200 1.0400 1.0400 12,100
May 9, 2023 1.0300 1.0800 1.0300 1.0500 1.0500 23,200
May 8, 2023 1.0400 1.0800 1.0200 1.0500 1.0500 23,100
May 5, 2023 1.0800 1.1000 1.0100 1.0100 1.0100 24,400
May 4, 2023 1.0000 1.0600 0.9700 1.0100 1.0100 25,600
May 3, 2023 1.0700 1.0700 0.9800 0.9800 0.9800 48,600
May 2, 2023 0.9800 1.0200 0.9800 1.0100 1.0100 8,300
May 1, 2023 0.9800 1.0600 0.9800 0.9800 0.9800 45,600
Apr 28, 2023 0.9600 1.0800 0.9500 0.9700 0.9700 58,200
Apr 27, 2023 0.9800 1.1500 0.9300 0.9500 0.9500 61,600
Apr 26, 2023 0.7400 0.9800 0.7400 0.9800 0.9800 96,600
Apr 25, 2023 0.7700 0.8000 0.7400 0.7700 0.7700 29,500
Apr 24, 2023 0.8000 0.8000 0.7700 0.7700 0.7700 6,900
Apr 21, 2023 0.8000 0.8000 0.7400 0.7500 0.7500 54,700
Apr 20, 2023 0.7900 0.7900 0.7400 0.7400 0.7400 12,100
Apr 19, 2023 0.7600 0.8500 0.7600 0.7700 0.7700 33,900

Related Tickers

CMLS Cumulus Media Inc.
2.9350
+5.20%
 
SGA Saga Communications, Inc.
23.06
+1.36%
 
SSP The E.W. Scripps Company
3.5650
+3.33%
 
UONEK Urban One, Inc.
1.6300
+3.82%
 
SALM Salem Media Group, Inc.
0.3500
-6.17%
 
IHRT iHeartMedia, Inc.
1.8950
-1.81%
 
GTN Gray Television, Inc.
5.89
+1.64%
 
UONE Urban One, Inc.
2.2200
+12.69%
 
LSXMB The Liberty SiriusXM Group
26.45
+6.74%
 
MDIA MediaCo Holding Inc.
2.2800
-16.18%