Stockscreener 앱 받기
8.0866
0.96%
0.0766
Beasley Broadcast Group Inc 주식 (BBGI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $8.38 | $7.82 | $0.56 | 10,552.0 | +0.96% |
| 2024-11-20 | $8.76 | $7.79 | $0.97 | 5,796.0 | +0.12% |
| 2024-11-19 | $8.05 | $7.77 | $0.2799 | 8,170.0 | -4.76% |
| 2024-11-15 | $8.40 | $8.04 | $0.3568 | 2,458.0 | +0.24% |
| 2024-11-14 | $8.65 | $8.38 | $0.2733 | 1,558.0 | +1.95% |
| 2024-11-13 | $8.80 | $8.11 | $0.6899 | 2,424.0 | -4.61% |
| 2024-11-12 | $8.62 | $8.01 | $0.607 | 2,083.0 | +2.52% |
| 2024-11-11 | $8.43 | $7.66 | $0.77 | 4,816.0 | -3.39% |
| 2024-11-08 | $8.98 | $8.55 | $0.4262 | 7,909.0 | -3.55% |
| 2024-11-07 | $10.26 | $9.00 | $1.26 | 6,864.0 | -10.78% |
| 2024-11-06 | $10.75 | $9.85 | $0.90 | 3,287.0 | -5.92% |
| 2024-11-05 | $11.48 | $10.67 | $0.81 | 3,039.0 | -9.22% |
| 2024-11-04 | $12.54 | $11.40 | $1.14 | 3,788.0 | -5.60% |
| 2024-11-01 | $12.96 | $12.23 | $0.7259 | 4,518.0 | -0.32% |
| 2024-10-31 | $13.01 | $12.01 | $1.00 | 11,840.0 | -4.70% |
| 2024-10-30 | $13.20 | $13.20 | $0.0001 | 1,604.0 | -1.35% |
| 2024-10-29 | $13.38 | $13.38 | $0.00 | 447.0 | -0.88% |
| 2024-10-28 | $13.64 | $12.95 | $0.69 | 2,549.0 | +1.40% |
| 2024-10-25 | $14.49 | $12.00 | $2.49 | 20,577.0 | -2.40% |
| 2024-10-24 | $14.95 | $12.85 | $2.10 | 34,278.0 | +3.72% |
| 2024-10-23 | $13.15 | $13.15 | $0.00 | 303.0 | +1.87% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $12.96 | $7.66 | $5.30 | 77,814.0 | -35.72% |
| 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% |
Beasley Broadcast Group Inc 주식 (BBGI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $21.20 | $18.06 | $3.14 | 18,128.6 | -9.77% |
| 2022-11 | $21.80 | $19.80 | $2.00 | 16,260.0 | -2.86% |
| 2022-10 | $23.00 | $19.43 | $3.57 | 10,537.0 | -2.78% |
| 2022-09 | $25.00 | $21.00 | $4.00 | 25,353.5 | -10.74% |
| 2022-08 | $29.00 | $24.00 | $5.00 | 49,214.9 | -4.72% |
| 2022-07 | $27.20 | $24.40 | $2.80 | 16,186.0 | -0.78% |
| 2022-06 | $31.00 | $24.80 | $6.20 | 22,920.5 | -13.62% |
| 2022-05 | $34.40 | $28.20 | $6.20 | 23,693.8 | -12.32% |
| 2022-04 | $36.80 | $33.00 | $3.80 | 24,066.0 | -3.98% |
| 2022-03 | $38.33 | $33.20 | $5.13 | 33,291.9 | -5.88% |
| 2022-02 | $41.60 | $35.00 | $6.60 | 46,057.3 | +0.00% |
| 2022-01 | $42.00 | $34.80 | $7.20 | 25,738.4 | -1.58% |
5.84%
자본화:
|
볼륨(24시간):