Advertisement
Advertisement
Beasley Broadcast Group, Inc. (BBGI)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 18, 2022 | 1.5800 | 1.5800 | 1.4900 | 1.5594 | 1.5594 | 3,621 |
| May 17, 2022 | 1.5100 | 1.5700 | 1.5100 | 1.5700 | 1.5700 | 3,700 |
| May 16, 2022 | 1.4600 | 1.5200 | 1.4600 | 1.4800 | 1.4800 | 45,100 |
| May 13, 2022 | 1.5000 | 1.5000 | 1.4700 | 1.4700 | 1.4700 | 7,100 |
| May 12, 2022 | 1.4300 | 1.5100 | 1.4200 | 1.4400 | 1.4400 | 34,100 |
| May 11, 2022 | 1.5000 | 1.6700 | 1.4100 | 1.4100 | 1.4100 | 20,100 |
| May 10, 2022 | 1.5800 | 1.6000 | 1.4500 | 1.4500 | 1.4500 | 31,100 |
| May 09, 2022 | 1.7000 | 1.7000 | 1.5700 | 1.5800 | 1.5800 | 42,200 |
| May 06, 2022 | 1.6700 | 1.6700 | 1.6200 | 1.6600 | 1.6600 | 33,700 |
| May 05, 2022 | 1.6800 | 1.6800 | 1.6500 | 1.6500 | 1.6500 | 33,700 |
| May 04, 2022 | 1.6700 | 1.6700 | 1.6400 | 1.6700 | 1.6700 | 21,200 |
| May 03, 2022 | 1.6700 | 1.6900 | 1.6500 | 1.6600 | 1.6600 | 2,200 |
| May 02, 2022 | 1.7200 | 1.7200 | 1.6500 | 1.6500 | 1.6500 | 13,400 |
| Apr 29, 2022 | 1.6700 | 1.7300 | 1.6700 | 1.6900 | 1.6900 | 5,300 |
| Apr 28, 2022 | 1.6600 | 1.7500 | 1.6600 | 1.7400 | 1.7400 | 11,100 |
| Apr 27, 2022 | 1.7000 | 1.7300 | 1.6800 | 1.6800 | 1.6800 | 4,900 |
| Apr 26, 2022 | 1.7500 | 1.7500 | 1.6600 | 1.6600 | 1.6600 | 62,500 |
| Apr 25, 2022 | 1.7100 | 1.7700 | 1.6700 | 1.7500 | 1.7500 | 55,600 |
| Apr 22, 2022 | 1.7500 | 1.7600 | 1.6800 | 1.7100 | 1.7100 | 34,900 |
| Apr 21, 2022 | 1.8100 | 1.8100 | 1.7500 | 1.7800 | 1.7800 | 27,300 |
| Apr 20, 2022 | 1.7500 | 1.8000 | 1.6900 | 1.8000 | 1.8000 | 12,100 |
| Apr 19, 2022 | 1.7200 | 1.7600 | 1.7000 | 1.7300 | 1.7300 | 31,400 |
| Apr 18, 2022 | 1.6900 | 1.7300 | 1.6600 | 1.6900 | 1.6900 | 45,000 |
| Apr 14, 2022 | 1.6800 | 1.6900 | 1.6500 | 1.6800 | 1.6800 | 48,600 |
| Apr 13, 2022 | 1.7800 | 1.7800 | 1.6900 | 1.6900 | 1.6900 | 8,000 |
| Apr 12, 2022 | 1.7500 | 1.7600 | 1.6900 | 1.7000 | 1.7000 | 14,500 |
| Apr 11, 2022 | 1.7100 | 1.8000 | 1.7000 | 1.7100 | 1.7100 | 56,000 |
| Apr 08, 2022 | 1.7200 | 1.7900 | 1.7200 | 1.7400 | 1.7400 | 4,100 |
| Apr 07, 2022 | 1.8100 | 1.8100 | 1.7100 | 1.7100 | 1.7100 | 22,700 |
| Apr 06, 2022 | 1.7600 | 1.7800 | 1.7500 | 1.7600 | 1.7600 | 3,100 |
| Apr 05, 2022 | 1.7300 | 1.7800 | 1.7300 | 1.7400 | 1.7400 | 10,100 |
| Apr 04, 2022 | 1.8000 | 1.8000 | 1.7800 | 1.7900 | 1.7900 | 2,600 |
| Apr 01, 2022 | 1.7500 | 1.8400 | 1.7400 | 1.7700 | 1.7700 | 21,300 |
| Mar 31, 2022 | 1.8100 | 1.8200 | 1.7500 | 1.7600 | 1.7600 | 4,400 |
| Mar 30, 2022 | 1.8000 | 1.8100 | 1.6900 | 1.7800 | 1.7800 | 73,300 |
| Mar 29, 2022 | 1.8000 | 1.8100 | 1.7800 | 1.7800 | 1.7800 | 14,900 |
| Mar 28, 2022 | 1.8400 | 1.8500 | 1.7900 | 1.8100 | 1.8100 | 17,900 |
| Mar 25, 2022 | 1.7800 | 1.8400 | 1.7700 | 1.8200 | 1.8200 | 32,900 |
| Mar 24, 2022 | 1.7600 | 1.8100 | 1.7600 | 1.7800 | 1.7800 | 22,900 |
| Mar 23, 2022 | 1.7500 | 1.7900 | 1.7500 | 1.7600 | 1.7600 | 14,800 |
| Mar 22, 2022 | 1.7900 | 1.8100 | 1.7600 | 1.7700 | 1.7700 | 13,800 |
| Mar 21, 2022 | 1.7200 | 1.8000 | 1.7200 | 1.7700 | 1.7700 | 55,100 |
| Mar 18, 2022 | 1.7100 | 1.7700 | 1.7100 | 1.7400 | 1.7400 | 35,700 |
| Mar 17, 2022 | 1.6900 | 1.7800 | 1.6900 | 1.7500 | 1.7500 | 10,300 |
| Mar 16, 2022 | 1.7200 | 1.7600 | 1.6800 | 1.7000 | 1.7000 | 56,500 |
| Mar 15, 2022 | 1.6900 | 1.7200 | 1.6600 | 1.7000 | 1.7000 | 16,600 |
| Mar 14, 2022 | 1.7500 | 1.7500 | 1.6600 | 1.6800 | 1.6800 | 64,000 |
| Mar 11, 2022 | 1.7900 | 1.8100 | 1.7400 | 1.7700 | 1.7700 | 27,300 |
| Mar 10, 2022 | 1.8400 | 1.8400 | 1.7600 | 1.7900 | 1.7900 | 17,200 |
| Mar 09, 2022 | 1.7900 | 1.8700 | 1.7600 | 1.8200 | 1.8200 | 21,400 |
| Mar 08, 2022 | 1.8300 | 1.8300 | 1.7400 | 1.7700 | 1.7700 | 30,300 |
| Mar 07, 2022 | 1.7700 | 1.8800 | 1.7100 | 1.7500 | 1.7500 | 50,500 |
| Mar 04, 2022 | 1.8300 | 1.8300 | 1.7900 | 1.7900 | 1.7900 | 9,200 |
| Mar 03, 2022 | 1.8300 | 1.8500 | 1.8200 | 1.8200 | 1.8200 | 4,200 |
| Mar 02, 2022 | 1.8400 | 1.8700 | 1.8000 | 1.8400 | 1.8400 | 29,700 |
| Mar 01, 2022 | 1.8500 | 1.9200 | 1.7900 | 1.8100 | 1.8100 | 42,900 |
| Feb 28, 2022 | 1.9100 | 1.9400 | 1.8100 | 1.8700 | 1.8700 | 18,000 |
| Feb 25, 2022 | 1.9300 | 1.9300 | 1.8500 | 1.8900 | 1.8900 | 16,100 |
| Feb 24, 2022 | 1.8000 | 1.8800 | 1.8000 | 1.8800 | 1.8800 | 17,800 |
| Feb 23, 2022 | 1.9100 | 1.9100 | 1.8600 | 1.8600 | 1.8600 | 16,700 |
| Feb 22, 2022 | 2.0600 | 2.0600 | 1.8700 | 1.8900 | 1.8900 | 9,400 |
| Feb 18, 2022 | 1.9400 | 2.0000 | 1.8600 | 1.9100 | 1.9100 | 112,600 |
| Feb 17, 2022 | 1.9600 | 1.9900 | 1.9000 | 1.9600 | 1.9600 | 27,400 |
| Feb 16, 2022 | 2.0100 | 2.0300 | 1.9600 | 1.9900 | 1.9900 | 61,500 |
| Feb 15, 2022 | 1.9500 | 2.0400 | 1.9500 | 1.9800 | 1.9800 | 48,400 |
| Feb 14, 2022 | 1.9700 | 1.9900 | 1.9000 | 1.9000 | 1.9000 | 61,000 |
| Feb 11, 2022 | 1.8900 | 2.0800 | 1.8200 | 1.9500 | 1.9500 | 163,600 |
| Feb 10, 2022 | 1.8900 | 1.9200 | 1.8600 | 1.8700 | 1.8700 | 31,400 |
| Feb 09, 2022 | 1.8700 | 1.9100 | 1.8000 | 1.8800 | 1.8800 | 41,900 |
| Feb 08, 2022 | 1.9400 | 1.9400 | 1.7500 | 1.8100 | 1.8100 | 127,300 |
| Feb 07, 2022 | 1.9500 | 1.9500 | 1.8700 | 1.9200 | 1.9200 | 40,500 |
| Feb 04, 2022 | 1.8700 | 1.9200 | 1.8700 | 1.9200 | 1.9200 | 18,400 |
| Feb 03, 2022 | 1.9000 | 1.9600 | 1.8600 | 1.9000 | 1.9000 | 16,800 |
| Feb 02, 2022 | 1.9500 | 1.9500 | 1.8200 | 1.8800 | 1.8800 | 36,500 |
| Feb 01, 2022 | 1.9200 | 2.0000 | 1.8800 | 1.9000 | 1.9000 | 56,000 |
| Jan 31, 2022 | 1.8300 | 1.9000 | 1.8000 | 1.8700 | 1.8700 | 29,500 |
| Jan 28, 2022 | 1.8800 | 1.8800 | 1.8000 | 1.8100 | 1.8100 | 21,000 |
| Jan 27, 2022 | 1.8100 | 1.8700 | 1.8100 | 1.8700 | 1.8700 | 7,100 |
| Jan 26, 2022 | 1.8400 | 1.8500 | 1.7900 | 1.8200 | 1.8200 | 35,400 |
| Jan 25, 2022 | 1.7700 | 1.8800 | 1.7500 | 1.8100 | 1.8100 | 13,000 |
| Jan 24, 2022 | 1.8900 | 1.8900 | 1.7400 | 1.8100 | 1.8100 | 53,600 |
| Jan 21, 2022 | 1.9500 | 1.9700 | 1.9000 | 1.9300 | 1.9300 | 38,300 |
| Jan 20, 2022 | 1.9900 | 1.9900 | 1.9400 | 1.9500 | 1.9500 | 15,800 |
| Jan 19, 2022 | 1.9600 | 2.0200 | 1.9500 | 1.9800 | 1.9800 | 16,500 |
| Jan 18, 2022 | 2.0000 | 2.0800 | 1.9400 | 1.9500 | 1.9500 | 39,900 |
| Jan 14, 2022 | 2.0500 | 2.0800 | 2.0100 | 2.0200 | 2.0200 | 10,000 |
| Jan 13, 2022 | 2.0600 | 2.1000 | 1.9600 | 2.0300 | 2.0300 | 50,100 |
| Jan 12, 2022 | 2.0500 | 2.0900 | 1.9800 | 2.0100 | 2.0100 | 31,900 |
| Jan 11, 2022 | 2.0300 | 2.0600 | 2.0100 | 2.0600 | 2.0600 | 25,400 |
| Jan 10, 2022 | 2.0500 | 2.0600 | 1.9600 | 1.9900 | 1.9900 | 21,200 |
| Jan 07, 2022 | 2.0000 | 2.0400 | 1.9700 | 2.0000 | 2.0000 | 10,700 |
| Jan 06, 2022 | 2.0100 | 2.0500 | 1.9600 | 2.0200 | 2.0200 | 4,000 |
| Jan 05, 2022 | 2.0500 | 2.0600 | 1.9600 | 1.9700 | 1.9700 | 36,900 |
| Jan 04, 2022 | 2.0000 | 2.0400 | 1.9500 | 2.0400 | 2.0400 | 23,300 |
| Jan 03, 2022 | 1.8800 | 2.0000 | 1.8800 | 2.0000 | 2.0000 | 32,100 |
| Dec 31, 2021 | 1.9300 | 1.9300 | 1.8900 | 1.9000 | 1.9000 | 42,900 |
| Dec 30, 2021 | 1.9000 | 1.9600 | 1.8900 | 1.9500 | 1.9500 | 76,800 |
| Dec 29, 2021 | 1.9400 | 1.9400 | 1.8700 | 1.9100 | 1.9100 | 41,800 |
| Dec 28, 2021 | 1.9500 | 1.9700 | 1.9200 | 1.9300 | 1.9300 | 45,000 |
| Dec 27, 2021 | 1.9800 | 2.0000 | 1.9500 | 1.9500 | 1.9500 | 28,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
