BBGI - Beasley Broadcast Group, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2019 | 2.9000 | 2.9500 | 2.8900 | 2.9000 | 2.9000 | 14,300 |
| Oct 10, 2019 | 2.9100 | 2.9300 | 2.8800 | 2.9100 | 2.9100 | 19,900 |
| Oct 09, 2019 | 2.9000 | 2.9200 | 2.8800 | 2.8800 | 2.8800 | 13,800 |
| Oct 08, 2019 | 2.9100 | 2.9400 | 2.8800 | 2.9200 | 2.9200 | 29,700 |
| Oct 07, 2019 | 2.9800 | 2.9800 | 2.9000 | 2.9000 | 2.9000 | 31,000 |
| Oct 04, 2019 | 2.9900 | 3.0300 | 2.9600 | 2.9600 | 2.9600 | 23,400 |
| Oct 03, 2019 | 3.0100 | 3.0200 | 2.9900 | 3.0000 | 3.0000 | 16,300 |
| Oct 02, 2019 | 3.0400 | 3.0700 | 3.0000 | 3.0000 | 3.0000 | 20,300 |
| Oct 01, 2019 | 3.0800 | 3.1000 | 3.0600 | 3.0900 | 3.0900 | 8,200 |
| Sep 30, 2019 | 3.0400 | 3.1000 | 2.9900 | 3.1000 | 3.1000 | 25,000 |
| Sep 27, 2019 | 3.0800 | 3.0800 | 3.0300 | 3.0700 | 3.0700 | 26,200 |
| Sep 27, 2019 | 0.05 Dividend | |||||
| Sep 26, 2019 | 3.1200 | 3.1400 | 3.0800 | 3.1300 | 3.0800 | 16,600 |
| Sep 25, 2019 | 3.1400 | 3.1400 | 3.1100 | 3.1300 | 3.0800 | 7,400 |
| Sep 24, 2019 | 3.0900 | 3.1400 | 3.0500 | 3.0700 | 3.0210 | 30,000 |
| Sep 23, 2019 | 3.0700 | 3.1000 | 3.0500 | 3.0800 | 3.0308 | 17,900 |
| Sep 20, 2019 | 3.0500 | 3.1800 | 3.0200 | 3.0600 | 3.0111 | 57,600 |
| Sep 19, 2019 | 3.1400 | 3.1800 | 3.0500 | 3.0600 | 3.0111 | 38,800 |
| Sep 18, 2019 | 3.1300 | 3.1800 | 3.1200 | 3.1400 | 3.0898 | 32,400 |
| Sep 17, 2019 | 3.1200 | 3.1800 | 3.0900 | 3.1500 | 3.0997 | 44,400 |
| Sep 16, 2019 | 3.0700 | 3.1300 | 3.0400 | 3.0600 | 3.0111 | 22,900 |
| Sep 13, 2019 | 3.0700 | 3.0900 | 3.0100 | 3.0500 | 3.0013 | 13,700 |
| Sep 12, 2019 | 3.0600 | 3.1000 | 3.0600 | 3.0800 | 3.0308 | 8,700 |
| Sep 11, 2019 | 3.0800 | 3.1300 | 3.0300 | 3.0300 | 2.9816 | 5,400 |
| Sep 10, 2019 | 3.0500 | 3.1400 | 3.0500 | 3.0600 | 3.0111 | 21,800 |
| Sep 09, 2019 | 3.0000 | 3.0300 | 3.0000 | 3.0300 | 2.9816 | 15,600 |
| Sep 06, 2019 | 2.9600 | 2.9900 | 2.9500 | 2.9800 | 2.9324 | 14,100 |
| Sep 05, 2019 | 3.0000 | 3.0400 | 2.9200 | 2.9600 | 2.9127 | 50,000 |
| Sep 04, 2019 | 3.0300 | 3.0500 | 2.9900 | 3.0100 | 2.9619 | 36,800 |
| Sep 03, 2019 | 3.0500 | 3.0700 | 3.0200 | 3.0200 | 2.9718 | 8,200 |
| Aug 30, 2019 | 3.0800 | 3.1200 | 3.0300 | 3.0500 | 3.0013 | 9,000 |
| Aug 29, 2019 | 2.9500 | 3.2000 | 2.9500 | 3.0900 | 3.0406 | 23,100 |
| Aug 28, 2019 | 3.0800 | 3.0800 | 3.0100 | 3.0500 | 3.0013 | 12,400 |
| Aug 27, 2019 | 3.0300 | 3.1500 | 3.0100 | 3.0800 | 3.0308 | 29,300 |
| Aug 26, 2019 | 3.1400 | 3.1500 | 3.0300 | 3.0300 | 2.9816 | 24,500 |
| Aug 23, 2019 | 3.2000 | 3.3700 | 3.1400 | 3.1400 | 3.0898 | 46,300 |
| Aug 22, 2019 | 3.2200 | 3.2700 | 3.1800 | 3.2100 | 3.1587 | 6,700 |
| Aug 21, 2019 | 3.2400 | 3.2800 | 3.1800 | 3.1800 | 3.1292 | 17,200 |
| Aug 20, 2019 | 3.2200 | 3.3000 | 3.2200 | 3.2300 | 3.1784 | 19,900 |
| Aug 19, 2019 | 3.3100 | 3.4800 | 3.1900 | 3.2400 | 3.1882 | 19,500 |
| Aug 16, 2019 | 3.1800 | 3.2800 | 3.1800 | 3.2500 | 3.1981 | 19,000 |
| Aug 15, 2019 | 3.1900 | 3.2900 | 3.1400 | 3.1500 | 3.0997 | 35,100 |
| Aug 14, 2019 | 3.2600 | 3.2900 | 3.1300 | 3.2200 | 3.1686 | 61,700 |
| Aug 13, 2019 | 3.4200 | 3.4800 | 3.2700 | 3.2900 | 3.2374 | 45,300 |
| Aug 12, 2019 | 3.4000 | 3.4800 | 3.3300 | 3.4200 | 3.3654 | 34,500 |
| Aug 09, 2019 | 3.3500 | 3.4800 | 3.3300 | 3.4500 | 3.3949 | 23,300 |
| Aug 08, 2019 | 3.3700 | 3.4000 | 3.2700 | 3.3500 | 3.2965 | 85,300 |
| Aug 07, 2019 | 3.2700 | 3.3600 | 3.2500 | 3.2800 | 3.2276 | 53,500 |
| Aug 06, 2019 | 3.2200 | 3.3600 | 3.2200 | 3.3000 | 3.2473 | 30,600 |
| Aug 05, 2019 | 3.2300 | 3.2400 | 3.1100 | 3.2100 | 3.1587 | 62,000 |
| Aug 02, 2019 | 3.2200 | 3.2500 | 3.1200 | 3.1500 | 3.0997 | 39,000 |
| Aug 01, 2019 | 3.2500 | 3.2800 | 3.2000 | 3.2100 | 3.1587 | 12,900 |
| Jul 31, 2019 | 3.2700 | 3.2900 | 3.2500 | 3.2500 | 3.1981 | 24,900 |
| Jul 30, 2019 | 3.2200 | 3.2700 | 3.1500 | 3.2600 | 3.2079 | 34,100 |
| Jul 29, 2019 | 3.2800 | 3.3000 | 3.1900 | 3.1900 | 3.1390 | 18,400 |
| Jul 26, 2019 | 3.2000 | 3.2800 | 3.2000 | 3.2500 | 3.1981 | 9,900 |
| Jul 25, 2019 | 3.2100 | 3.2300 | 3.1800 | 3.2000 | 3.1489 | 30,300 |
| Jul 24, 2019 | 3.1400 | 3.2300 | 3.1000 | 3.2100 | 3.1587 | 16,000 |
| Jul 23, 2019 | 3.1400 | 3.1700 | 3.1000 | 3.1500 | 3.0997 | 9,600 |
| Jul 22, 2019 | 3.0900 | 3.1700 | 3.0800 | 3.1000 | 3.0505 | 39,200 |
| Jul 19, 2019 | 3.1700 | 3.1700 | 3.0500 | 3.0700 | 3.0210 | 28,100 |
| Jul 18, 2019 | 3.1100 | 3.1400 | 3.0600 | 3.0700 | 3.0210 | 47,000 |
| Jul 17, 2019 | 3.2100 | 3.2600 | 3.1100 | 3.1100 | 3.0603 | 27,700 |
| Jul 16, 2019 | 3.2300 | 3.2600 | 3.2100 | 3.2100 | 3.1587 | 7,700 |
| Jul 15, 2019 | 3.1500 | 3.2500 | 3.1500 | 3.2300 | 3.1784 | 19,700 |
| Jul 12, 2019 | 3.1900 | 3.2200 | 3.1300 | 3.1400 | 3.0898 | 8,700 |
| Jul 11, 2019 | 3.2300 | 3.2500 | 3.2000 | 3.2000 | 3.1489 | 19,000 |
| Jul 10, 2019 | 3.1300 | 3.2100 | 3.1000 | 3.2000 | 3.1489 | 38,200 |
| Jul 09, 2019 | 3.2500 | 3.2900 | 3.1300 | 3.1300 | 3.0800 | 13,900 |
| Jul 08, 2019 | 3.1000 | 3.2900 | 3.1000 | 3.2500 | 3.1981 | 30,000 |
| Jul 05, 2019 | 3.1100 | 3.2100 | 3.0900 | 3.1100 | 3.0603 | 25,400 |
| Jul 03, 2019 | 3.3000 | 3.3100 | 3.1500 | 3.1500 | 3.0997 | 7,000 |
| Jul 02, 2019 | 3.3500 | 3.3700 | 3.2200 | 3.2400 | 3.1882 | 84,900 |
| Jul 01, 2019 | 3.3000 | 3.5000 | 3.2500 | 3.3000 | 3.2473 | 65,500 |
| Jun 28, 2019 | 3.1100 | 3.2700 | 3.0400 | 3.2200 | 3.1686 | 885,800 |
| Jun 27, 2019 | 3.0500 | 3.1900 | 3.0500 | 3.1000 | 3.0505 | 42,800 |
| Jun 27, 2019 | 0.05 Dividend | |||||
| Jun 26, 2019 | 3.0200 | 3.1400 | 3.0000 | 3.0500 | 2.9521 | 81,400 |
| Jun 25, 2019 | 3.0400 | 3.0500 | 3.0000 | 3.0000 | 2.9037 | 31,500 |
| Jun 24, 2019 | 3.0700 | 3.1000 | 3.0200 | 3.0200 | 2.9230 | 73,800 |
| Jun 21, 2019 | 3.0000 | 3.1300 | 3.0000 | 3.0200 | 2.9230 | 45,400 |
| Jun 20, 2019 | 3.0700 | 3.1600 | 3.0100 | 3.0200 | 2.9230 | 47,600 |
| Jun 19, 2019 | 3.0800 | 3.1200 | 3.0100 | 3.0300 | 2.9327 | 31,200 |
| Jun 18, 2019 | 3.0100 | 3.1400 | 3.0000 | 3.0300 | 2.9327 | 27,100 |
| Jun 17, 2019 | 3.0900 | 3.1500 | 3.0000 | 3.0000 | 2.9037 | 61,400 |
| Jun 14, 2019 | 3.1100 | 3.1900 | 3.0800 | 3.0800 | 2.9811 | 27,700 |
| Jun 13, 2019 | 3.0500 | 3.2000 | 3.0500 | 3.1300 | 3.0295 | 41,500 |
| Jun 12, 2019 | 3.1800 | 3.2300 | 3.0400 | 3.0500 | 2.9521 | 60,000 |
| Jun 11, 2019 | 3.1900 | 3.1900 | 3.0600 | 3.1800 | 3.0779 | 52,700 |
| Jun 10, 2019 | 3.4300 | 3.4300 | 3.1800 | 3.1900 | 3.0876 | 73,900 |
| Jun 07, 2019 | 3.3300 | 3.3800 | 3.3300 | 3.3400 | 3.2328 | 19,400 |
| Jun 06, 2019 | 3.2600 | 3.3500 | 3.1200 | 3.3300 | 3.2231 | 26,300 |
| Jun 05, 2019 | 3.3400 | 3.4100 | 3.2300 | 3.2700 | 3.1650 | 23,100 |
| Jun 04, 2019 | 3.2200 | 3.4500 | 3.1800 | 3.3500 | 3.2424 | 22,500 |
| Jun 03, 2019 | 3.1700 | 3.2300 | 3.1000 | 3.1800 | 3.0779 | 31,900 |
| May 31, 2019 | 3.2900 | 3.3600 | 3.0100 | 3.1700 | 3.0682 | 145,600 |
| May 30, 2019 | 3.4100 | 3.4800 | 3.3000 | 3.3100 | 3.2037 | 50,300 |
| May 29, 2019 | 3.5700 | 3.6400 | 3.3900 | 3.4000 | 3.2908 | 36,100 |
| May 28, 2019 | 3.6400 | 3.6600 | 3.5800 | 3.6000 | 3.4844 | 28,600 |
| May 24, 2019 | 3.6100 | 3.6900 | 3.6100 | 3.6400 | 3.5231 | 32,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...