Advertisement
Advertisement
U.S. Markets close in 5 hrs 33 mins
Advertisement
Advertisement
Advertisement
Advertisement

Beasley Broadcast Group, Inc. (BBGI)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.5594-0.0106 (-0.68%)
As of 10:10AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 20221.58001.58001.49001.55941.55943,621
May 17, 20221.51001.57001.51001.57001.57003,700
May 16, 20221.46001.52001.46001.48001.480045,100
May 13, 20221.50001.50001.47001.47001.47007,100
May 12, 20221.43001.51001.42001.44001.440034,100
May 11, 20221.50001.67001.41001.41001.410020,100
May 10, 20221.58001.60001.45001.45001.450031,100
May 09, 20221.70001.70001.57001.58001.580042,200
May 06, 20221.67001.67001.62001.66001.660033,700
May 05, 20221.68001.68001.65001.65001.650033,700
May 04, 20221.67001.67001.64001.67001.670021,200
May 03, 20221.67001.69001.65001.66001.66002,200
May 02, 20221.72001.72001.65001.65001.650013,400
Apr 29, 20221.67001.73001.67001.69001.69005,300
Apr 28, 20221.66001.75001.66001.74001.740011,100
Apr 27, 20221.70001.73001.68001.68001.68004,900
Apr 26, 20221.75001.75001.66001.66001.660062,500
Apr 25, 20221.71001.77001.67001.75001.750055,600
Apr 22, 20221.75001.76001.68001.71001.710034,900
Apr 21, 20221.81001.81001.75001.78001.780027,300
Apr 20, 20221.75001.80001.69001.80001.800012,100
Apr 19, 20221.72001.76001.70001.73001.730031,400
Apr 18, 20221.69001.73001.66001.69001.690045,000
Apr 14, 20221.68001.69001.65001.68001.680048,600
Apr 13, 20221.78001.78001.69001.69001.69008,000
Apr 12, 20221.75001.76001.69001.70001.700014,500
Apr 11, 20221.71001.80001.70001.71001.710056,000
Apr 08, 20221.72001.79001.72001.74001.74004,100
Apr 07, 20221.81001.81001.71001.71001.710022,700
Apr 06, 20221.76001.78001.75001.76001.76003,100
Apr 05, 20221.73001.78001.73001.74001.740010,100
Apr 04, 20221.80001.80001.78001.79001.79002,600
Apr 01, 20221.75001.84001.74001.77001.770021,300
Mar 31, 20221.81001.82001.75001.76001.76004,400
Mar 30, 20221.80001.81001.69001.78001.780073,300
Mar 29, 20221.80001.81001.78001.78001.780014,900
Mar 28, 20221.84001.85001.79001.81001.810017,900
Mar 25, 20221.78001.84001.77001.82001.820032,900
Mar 24, 20221.76001.81001.76001.78001.780022,900
Mar 23, 20221.75001.79001.75001.76001.760014,800
Mar 22, 20221.79001.81001.76001.77001.770013,800
Mar 21, 20221.72001.80001.72001.77001.770055,100
Mar 18, 20221.71001.77001.71001.74001.740035,700
Mar 17, 20221.69001.78001.69001.75001.750010,300
Mar 16, 20221.72001.76001.68001.70001.700056,500
Mar 15, 20221.69001.72001.66001.70001.700016,600
Mar 14, 20221.75001.75001.66001.68001.680064,000
Mar 11, 20221.79001.81001.74001.77001.770027,300
Mar 10, 20221.84001.84001.76001.79001.790017,200
Mar 09, 20221.79001.87001.76001.82001.820021,400
Mar 08, 20221.83001.83001.74001.77001.770030,300
Mar 07, 20221.77001.88001.71001.75001.750050,500
Mar 04, 20221.83001.83001.79001.79001.79009,200
Mar 03, 20221.83001.85001.82001.82001.82004,200
Mar 02, 20221.84001.87001.80001.84001.840029,700
Mar 01, 20221.85001.92001.79001.81001.810042,900
Feb 28, 20221.91001.94001.81001.87001.870018,000
Feb 25, 20221.93001.93001.85001.89001.890016,100
Feb 24, 20221.80001.88001.80001.88001.880017,800
Feb 23, 20221.91001.91001.86001.86001.860016,700
Feb 22, 20222.06002.06001.87001.89001.89009,400
Feb 18, 20221.94002.00001.86001.91001.9100112,600
Feb 17, 20221.96001.99001.90001.96001.960027,400
Feb 16, 20222.01002.03001.96001.99001.990061,500
Feb 15, 20221.95002.04001.95001.98001.980048,400
Feb 14, 20221.97001.99001.90001.90001.900061,000
Feb 11, 20221.89002.08001.82001.95001.9500163,600
Feb 10, 20221.89001.92001.86001.87001.870031,400
Feb 09, 20221.87001.91001.80001.88001.880041,900
Feb 08, 20221.94001.94001.75001.81001.8100127,300
Feb 07, 20221.95001.95001.87001.92001.920040,500
Feb 04, 20221.87001.92001.87001.92001.920018,400
Feb 03, 20221.90001.96001.86001.90001.900016,800
Feb 02, 20221.95001.95001.82001.88001.880036,500
Feb 01, 20221.92002.00001.88001.90001.900056,000
Jan 31, 20221.83001.90001.80001.87001.870029,500
Jan 28, 20221.88001.88001.80001.81001.810021,000
Jan 27, 20221.81001.87001.81001.87001.87007,100
Jan 26, 20221.84001.85001.79001.82001.820035,400
Jan 25, 20221.77001.88001.75001.81001.810013,000
Jan 24, 20221.89001.89001.74001.81001.810053,600
Jan 21, 20221.95001.97001.90001.93001.930038,300
Jan 20, 20221.99001.99001.94001.95001.950015,800
Jan 19, 20221.96002.02001.95001.98001.980016,500
Jan 18, 20222.00002.08001.94001.95001.950039,900
Jan 14, 20222.05002.08002.01002.02002.020010,000
Jan 13, 20222.06002.10001.96002.03002.030050,100
Jan 12, 20222.05002.09001.98002.01002.010031,900
Jan 11, 20222.03002.06002.01002.06002.060025,400
Jan 10, 20222.05002.06001.96001.99001.990021,200
Jan 07, 20222.00002.04001.97002.00002.000010,700
Jan 06, 20222.01002.05001.96002.02002.02004,000
Jan 05, 20222.05002.06001.96001.97001.970036,900
Jan 04, 20222.00002.04001.95002.04002.040023,300
Jan 03, 20221.88002.00001.88002.00002.000032,100
Dec 31, 20211.93001.93001.89001.90001.900042,900
Dec 30, 20211.90001.96001.89001.95001.950076,800
Dec 29, 20211.94001.94001.87001.91001.910041,800
Dec 28, 20211.95001.97001.92001.93001.930045,000
Dec 27, 20211.98002.00001.95001.95001.950028,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement