U.S. Markets closed

Beasley Broadcast Group, Inc. (BBGI)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
Visitors trend2W10W9M
2.7100+0.2100 (+8.40%)
At close: 4:00PM EDT

2.7500 +0.04 (1.48%)
After hours: 7:24PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 20212.45002.75002.45002.71002.7100298,000
May 06, 20212.45002.56002.37002.50002.5000114,700
May 05, 20212.37002.53002.37002.47002.470036,600
May 04, 20212.74002.75002.32002.39002.3900243,900
May 03, 20212.80002.90002.80002.82002.8200119,000
Apr 30, 20212.74002.84002.71002.81002.810067,000
Apr 29, 20212.89002.90002.75002.88002.880088,400
Apr 28, 20212.85002.88002.80002.80002.800030,300
Apr 27, 20212.86002.87002.77002.84002.840041,800
Apr 26, 20212.74002.88002.73002.86002.860050,000
Apr 23, 20212.71002.82002.68002.78002.780037,800
Apr 22, 20212.75002.79002.67002.73002.730070,700
Apr 21, 20212.72002.77002.65002.74002.740052,200
Apr 20, 20212.80002.80002.68002.71002.710038,200
Apr 19, 20212.76002.82002.65002.78002.780062,400
Apr 16, 20212.80002.81002.65002.80002.800093,800
Apr 15, 20212.86002.86002.71002.78002.7800104,500
Apr 14, 20212.81002.89002.76002.82002.820069,200
Apr 13, 20212.88002.89002.77002.77002.770072,200
Apr 12, 20213.00003.04002.85002.90002.9000226,400
Apr 09, 20212.97002.98002.85002.97002.9700176,600
Apr 08, 20212.87002.94002.80002.94002.9400126,200
Apr 07, 20212.83002.92002.76002.89002.890079,400
Apr 06, 20212.92002.98002.80002.85002.850049,400
Apr 05, 20212.97002.98002.86002.96002.9600200,700
Apr 01, 20212.84002.90002.80002.89002.890059,400
Mar 31, 20213.03003.03002.80002.83002.830098,700
Mar 30, 20212.92003.00002.84002.99002.990064,000
Mar 29, 20212.85002.94002.72002.92002.9200115,300
Mar 26, 20212.80002.94002.64002.89002.8900288,600
Mar 25, 20213.12003.20002.78002.85002.8500316,600
Mar 24, 20213.08003.42002.98003.11003.1100716,400
Mar 23, 20212.94003.31002.78003.14003.14001,157,700
Mar 22, 20212.75002.90002.69002.89002.8900513,400
Mar 19, 20212.70002.75002.62002.75002.750053,400
Mar 18, 20212.75002.77002.65002.69002.690053,000
Mar 17, 20212.77002.83002.60002.78002.780063,600
Mar 16, 20212.80002.80002.72002.76002.760036,100
Mar 15, 20212.80002.85002.68002.79002.7900124,800
Mar 12, 20212.65002.85002.63002.85002.8500330,600
Mar 11, 20212.58002.64002.50002.61002.6100791,300
Mar 10, 20212.57002.58002.49002.57002.570043,700
Mar 09, 20212.44002.60002.44002.58002.580097,800
Mar 08, 20212.34002.45002.30002.41002.4100105,600
Mar 05, 20212.22002.33002.18002.33002.3300108,700
Mar 04, 20212.45002.50002.12002.19002.1900216,300
Mar 03, 20212.44002.50002.41002.44002.440071,500
Mar 02, 20212.52002.58002.47002.50002.5000107,300
Mar 01, 20212.49002.65002.49002.56002.560059,400
Feb 26, 20212.55002.57002.36002.44002.440073,300
Feb 25, 20212.76002.77002.50002.54002.540088,200
Feb 24, 20212.57002.79002.57002.75002.750073,400
Feb 23, 20212.77002.78002.54002.60002.6000170,500
Feb 22, 20212.94003.00002.86002.87002.8700104,100
Feb 19, 20212.92002.97002.83002.89002.8900105,700
Feb 18, 20212.84002.94002.78002.93002.9300113,500
Feb 17, 20212.85002.93002.81002.87002.8700143,400
Feb 16, 20212.73003.04002.71002.92002.9200580,100
Feb 12, 20212.64002.82002.59002.73002.7300454,500
Feb 11, 20212.66002.81002.50002.65002.6500243,200
Feb 10, 20212.95002.95002.55002.70002.7000537,100
Feb 09, 20212.58002.71002.50002.60002.6000458,600
Feb 08, 20212.65002.65002.56002.62002.6200209,400
Feb 05, 20212.35002.55002.34002.55002.5500308,300
Feb 04, 20212.13002.39002.13002.38002.3800274,000
Feb 03, 20212.12002.17002.10002.13002.130088,400
Feb 02, 20212.13002.14002.01002.14002.1400201,500
Feb 01, 20212.06002.13002.01002.05002.0500217,200
Jan 29, 20212.13002.13002.01002.05002.0500255,700
Jan 28, 20212.13002.17002.05002.08002.0800171,300
Jan 27, 20212.11002.16002.02002.07002.0700509,900
Jan 26, 20212.09002.25002.07002.17002.1700324,000
Jan 25, 20212.06002.12002.03002.05002.0500209,100
Jan 22, 20212.24002.24002.04002.12002.1200499,800
Jan 21, 20212.02002.42002.02002.27002.27001,457,100
Jan 20, 20212.05002.07002.00002.04002.0400226,200
Jan 19, 20212.04002.05001.95002.05002.0500426,900
Jan 15, 20211.98002.04001.88002.01002.0100269,400
Jan 14, 20212.00002.00001.88001.97001.9700829,100
Jan 13, 20211.85001.90001.80001.88001.8800191,900
Jan 12, 20211.75001.84001.74001.81001.8100177,100
Jan 11, 20211.74001.78001.68001.74001.7400219,900
Jan 08, 20211.72001.77001.64001.71001.7100168,600
Jan 07, 20211.74001.88001.69001.77001.7700349,600
Jan 06, 20211.71001.75001.65001.67001.6700283,000
Jan 05, 20211.63001.73001.61001.71001.7100406,400
Jan 04, 20211.52001.65001.51001.63001.6300366,700
Dec 31, 20201.56001.60001.49001.49001.4900192,000
Dec 30, 20201.52001.57001.52001.55001.5500202,200
Dec 29, 20201.54001.58001.50001.54001.5400271,700
Dec 28, 20201.50001.56001.48001.52001.5200230,600
Dec 24, 20201.47001.51001.46001.48001.480088,000
Dec 23, 20201.45001.48001.44001.46001.460096,800
Dec 22, 20201.47001.48001.43001.43001.4300111,500
Dec 21, 20201.45001.47001.42001.43001.430099,700
Dec 18, 20201.53001.54001.45001.45001.4500223,200
Dec 17, 20201.55001.55001.47001.53001.5300289,000
Dec 16, 20201.42001.53001.41001.50001.50001,474,400
Dec 15, 20201.44001.46001.39001.42001.4200142,300
Dec 14, 20201.47001.49001.41001.42001.4200153,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...