6.3896
price up icon15.58%   0.8612
pre-market  시장 영업 전:  6.02   -0.3696   -5.78%
loading

Beasley Broadcast Group Inc 주식 (BBGI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-22 $7.10 $5.70 $1.40 19,093.0 +15.58%
2025-04-21 $5.53 $5.15 $0.3784 2,780.0 +9.38%
2025-04-17 $5.22 $5.01 $0.21 4,156.0 -5.26%
2025-04-16 $5.34 $4.88 $0.4566 9,001.0 +6.70%
2025-04-15 $5.29 $4.95 $0.3442 2,802.0 +4.17%
2025-04-11 $4.80 $4.80 $0.00 1,159.0 -5.23%
2025-04-10 $5.09 $5.00 $0.09 2,469.0 -3.93%
2025-04-09 $5.27 $4.80 $0.4722 2,277.0 +7.82%
2025-04-08 $5.05 $4.89 $0.16 1,972.0 -4.77%
2025-04-07 $5.21 $5.02 $0.1925 3,021.0 -2.19%
2025-04-04 $5.27 $5.09 $0.1778 2,283.0 -4.37%
2025-04-03 $5.49 $5.45 $0.04 777.0 -0.72%
2025-04-02 $5.64 $5.45 $0.1865 4,603.0 -3.49%
2025-04-01 $5.73 $5.51 $0.22 6,397.0 +3.24%
2025-03-31 $5.75 $5.51 $0.2401 5,457.0 -5.45%
2025-03-28 $5.96 $5.75 $0.204 2,985.0 +0.17%
2025-03-27 $5.88 $5.76 $0.1194 3,537.0 -2.33%
2025-03-26 $6.07 $5.77 $0.30 5,363.0 +2.56%
2025-03-25 $6.01 $5.78 $0.235 6,684.0 -0.68%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $7.10 $4.80 $2.30 81,883.0 +15.13%
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

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

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%
broadcasting SGA
$11.44
price up icon 0.35%
$3.52
price up icon 15.41%
$1.06
price up icon 6.00%
broadcasting SSP
$2.08
price up icon 2.46%
broadcasting GTN
$3.26
price up icon 1.87%
$14.26
price up icon 2.81%
자본화:     |  볼륨(24시간):