Stockscreener 앱 받기
16.77
2.61%
-0.45
Beasley Broadcast Group Inc 주식 (BBGI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-21 | $17.89 | $16.77 | $1.12 | 8,694.0 | -2.61% |
| 2026-09-18 | $17.84 | $16.81 | $1.03 | 17,785.0 | +0.76% |
| 2026-09-17 | $17.21 | $16.59 | $0.62 | 7,175.0 | +1.12% |
| 2026-09-16 | $16.99 | $16.33 | $0.66 | 12,234.0 | -0.47% |
| 2026-09-15 | $18.50 | $16.77 | $1.73 | 28,193.0 | -7.16% |
| 2026-09-14 | $18.50 | $15.65 | $2.85 | 34,362.0 | +14.67% |
| 2026-09-11 | $16.44 | $15.11 | $1.33 | 86,397.0 | +0.31% |
| 2026-09-10 | $16.75 | $15.70 | $1.05 | 79,137.0 | -4.59% |
| 2026-09-09 | $17.52 | $16.48 | $1.04 | 38,142.0 | -2.32% |
| 2026-09-08 | $17.55 | $17.03 | $0.515 | 11,168.0 | -1.90% |
| 2026-09-04 | $18.21 | $17.06 | $1.15 | 38,552.0 | -3.60% |
| 2026-09-03 | $19.62 | $17.89 | $1.73 | 46,915.0 | -7.01% |
| 2026-09-02 | $19.93 | $18.78 | $1.15 | 152,163.0 | +3.03% |
| 2026-09-01 | $20.02 | $18.29 | $1.73 | 183,713.0 | -2.79% |
| 2026-08-31 | $20.08 | $18.26 | $1.82 | 181,836.0 | -0.41% |
| 2026-08-28 | $20.88 | $18.95 | $1.93 | 47,572.0 | -1.40% |
| 2026-08-27 | $19.73 | $18.50 | $1.23 | 15,157.0 | +6.57% |
| 2026-08-26 | $20.40 | $18.18 | $2.22 | 24,480.0 | -9.80% |
| 2026-08-25 | $21.26 | $19.82 | $1.44 | 45,974.0 | +4.06% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $20.02 | $15.11 | $4.91 | 753,324.0 | -13.42% |
| 2026-08 | $27.70 | $18.18 | $9.52 | 1,528,077.0 | -7.28% |
| 2026-07 | $28.12 | $18.57 | $9.55 | 547,070.0 | -20.42% |
| 2026-06 | $29.30 | $15.20 | $14.10 | 884,019.0 | +76.17% |
| 2026-05 | $21.61 | $13.36 | $8.25 | 572,451.0 | -33.03% |
| 2026-04 | $24.90 | $3.14 | $21.76 | 76,373,763.0 | +566.17% |
| 2026-03 | $4.36 | $3.20 | $1.16 | 421,141.0 | -18.14% |
| 2026-02 | $5.13 | $3.83 | $1.30 | 452,924.0 | -18.56% |
| 2026-01 | $7.71 | $4.80 | $2.91 | 2,928,405.0 | +0.00% |
Beasley Broadcast Group Inc 주식 (BBGI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.37 | $3.81 | $22.56 | 50,644,923.0 | +19.42% |
| 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% |
1.72%
6.30%
자본화:
|
볼륨(24시간):