Stockscreener 앱 받기
7.41
16.18%
-1.43
Beasley Broadcast Group Inc 주식 (BBGI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $10.22 | $5.89 | $4.33 | 915,797.0 | -16.18% |
| 2025-12-11 | $11.78 | $8.05 | $3.73 | 3,108,528.0 | -47.03% |
| 2025-12-10 | $26.37 | $5.67 | $20.70 | 45,356,227.0 | +312.10% |
| 2025-12-09 | $4.51 | $4.05 | $0.465 | 10,816.0 | -8.72% |
| 2025-12-08 | $4.57 | $4.38 | $0.1918 | 22,499.0 | -3.55% |
| 2025-12-05 | $4.70 | $3.96 | $0.7399 | 66,689.0 | +16.72% |
| 2025-12-04 | $3.94 | $3.93 | $0.0109 | 2,101.0 | -2.21% |
| 2025-12-03 | $4.09 | $3.81 | $0.28 | 14,288.0 | -0.49% |
| 2025-12-02 | $4.10 | $3.97 | $0.13 | 2,579.0 | +0.81% |
| 2025-12-01 | $4.16 | $3.99 | $0.17 | 7,488.0 | -4.81% |
| 2025-11-28 | $4.22 | $4.07 | $0.1503 | 1,754.0 | -3.65% |
| 2025-11-26 | $4.42 | $4.00 | $0.42 | 6,286.0 | +3.31% |
| 2025-11-25 | $4.24 | $3.80 | $0.4396 | 6,225.0 | +5.99% |
| 2025-11-24 | $4.09 | $3.75 | $0.3351 | 16,504.0 | +2.04% |
| 2025-11-21 | $3.93 | $3.80 | $0.13 | 3,283.0 | +3.70% |
| 2025-11-20 | $4.04 | $3.71 | $0.3295 | 8,598.0 | -1.31% |
| 2025-11-19 | $3.95 | $3.76 | $0.19 | 6,122.0 | -2.30% |
| 2025-11-18 | $3.93 | $3.82 | $0.11 | 6,549.0 | +0.51% |
| 2025-11-17 | $4.10 | $3.90 | $0.20 | 2,902.0 | -2.50% |
| 2025-11-14 | $4.39 | $4.00 | $0.39 | 8,458.0 | -8.05% |
| 2025-11-13 | $4.57 | $4.35 | $0.22 | 6,053.0 | +0.00% |
Beasley Broadcast Group Inc 주식 (BBGI) 연도별 가격 이력
이 심층 분석에서는 Beasley Broadcast Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BBGI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Beasley Broadcast Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Beasley Broadcast Group Inc 주식 (BBGI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.37 | $3.81 | $22.56 | 50,422,809.0 | +75.58% |
| 2025-11 | $5.84 | $3.71 | $2.13 | 335,431.0 | -16.92% |
| 2025-10 | $7.02 | $4.89 | $2.13 | 592,345.0 | -3.58% |
| 2025-09 | $7.38 | $4.55 | $2.83 | 856,787.0 | +14.29% |
| 2025-08 | $4.88 | $4.03 | $0.8485 | 117,697.0 | +10.81% |
| 2025-07 | $4.69 | $3.80 | $0.89 | 1,194,501.0 | +0.24% |
| 2025-06 | $5.26 | $3.67 | $1.59 | 1,512,756.0 | -6.32% |
| 2025-05 | $6.20 | $4.43 | $1.77 | 72,372.0 | -22.01% |
| 2025-04 | $7.10 | $4.80 | $2.30 | 79,967.0 | +2.34% |
| 2025-03 | $7.79 | $5.51 | $2.28 | 103,796.0 | -27.92% |
| 2025-02 | $8.47 | $7.25 | $1.22 | 48,112.0 | -4.35% |
| 2025-01 | $9.72 | $7.80 | $1.92 | 98,143.0 | -14.50% |
Beasley Broadcast Group Inc 주식 (BBGI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.42 | $7.60 | $2.82 | 148,952.0 | -3.62% |
| 2024-11 | $12.96 | $7.66 | $5.30 | 101,343.0 | -28.74% |
| 2024-10 | $14.95 | $10.60 | $4.35 | 246,717.0 | +16.81% |
| 2024-09 | $12.60 | $9.00 | $3.60 | 128,501.6 | -12.17% |
| 2024-08 | $14.40 | $8.45 | $5.95 | 74,403.9 | +0.23% |
| 2024-07 | $13.94 | $11.60 | $2.34 | 22,504.9 | -6.97% |
| 2024-06 | $14.37 | $12.43 | $1.94 | 11,820.6 | +1.15% |
| 2024-05 | $15.22 | $12.62 | $2.60 | 19,613.3 | -4.41% |
| 2024-04 | $16.60 | $13.44 | $3.16 | 35,046.6 | -12.82% |
| 2024-03 | $18.20 | $15.60 | $2.60 | 13,110.2 | -10.45% |
| 2024-02 | $18.76 | $16.05 | $2.71 | 20,322.7 | -2.13% |
| 2024-01 | $20.00 | $16.10 | $3.90 | 24,521.5 | +1.37% |
Beasley Broadcast Group Inc 주식 (BBGI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.00 | $14.02 | $4.98 | 26,033.7 | +20.27% |
| 2023-11 | $16.20 | $13.43 | $2.77 | 33,985.9 | -11.94% |
| 2023-10 | $17.54 | $12.08 | $5.46 | 23,465.7 | -4.85% |
| 2023-09 | $21.40 | $17.02 | $4.38 | 23,749.1 | -11.09% |
| 2023-08 | $25.60 | $19.00 | $6.60 | 61,701.1 | -2.00% |
| 2023-07 | $20.80 | $18.21 | $2.59 | 22,422.9 | -1.96% |
| 2023-06 | $22.35 | $18.56 | $3.79 | 14,951.4 | -2.86% |
| 2023-05 | $22.80 | $19.40 | $3.40 | 36,309.1 | +8.25% |
| 2023-04 | $23.00 | $14.80 | $8.20 | 36,997.4 | +18.29% |
| 2023-03 | $24.00 | $16.00 | $8.00 | 29,929.1 | -22.64% |
| 2023-02 | $27.80 | $20.40 | $7.40 | 20,780.6 | -7.02% |
| 2023-01 | $23.00 | $18.60 | $4.40 | 18,516.1 | +23.87% |
1.10%
자본화:
|
볼륨(24시간):