Stockscreener 앱 받기
21.73
2.51%
-0.56
시간 외 거래:
22.01
0.28
+1.29%
Beasley Broadcast Group Inc 주식 (BBGI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-12 | $22.85 | $20.93 | $1.92 | 32,539.0 | -2.51% |
| 2026-08-11 | $23.85 | $21.41 | $2.44 | 40,237.0 | +1.92% |
| 2026-08-10 | $23.11 | $21.37 | $1.73 | 28,395.0 | -1.09% |
| 2026-08-07 | $23.25 | $21.09 | $2.16 | 65,987.0 | -6.41% |
| 2026-08-06 | $26.50 | $23.42 | $3.08 | 25,926.0 | -4.43% |
| 2026-08-05 | $26.00 | $22.99 | $3.01 | 316,317.0 | -5.07% |
| 2026-08-04 | $26.04 | $22.02 | $4.02 | 292,119.0 | +20.50% |
| 2026-08-03 | $22.05 | $21.01 | $1.04 | 20,294.0 | +3.45% |
| 2026-07-31 | $21.37 | $20.35 | $1.02 | 9,582.0 | +3.98% |
| 2026-07-30 | $20.30 | $19.20 | $1.10 | 11,153.0 | +2.87% |
| 2026-07-29 | $21.06 | $18.57 | $2.49 | 28,119.0 | -5.99% |
| 2026-07-28 | $21.00 | $19.81 | $1.19 | 31,611.0 | -1.07% |
| 2026-07-27 | $21.00 | $19.80 | $1.20 | 11,882.0 | +2.34% |
| 2026-07-24 | $22.69 | $19.29 | $3.40 | 18,357.0 | -5.22% |
| 2026-07-23 | $22.18 | $20.54 | $1.64 | 18,375.0 | -1.28% |
| 2026-07-22 | $23.03 | $20.83 | $2.20 | 17,854.0 | +2.91% |
| 2026-07-21 | $22.00 | $20.55 | $1.45 | 22,436.0 | +1.33% |
| 2026-07-20 | $21.83 | $20.50 | $1.33 | 18,906.0 | -5.10% |
| 2026-07-17 | $22.23 | $21.48 | $0.7485 | 24,094.0 | +1.79% |
| 2026-07-16 | $22.94 | $20.91 | $2.03 | 81,999.0 | +1.35% |
| 2026-07-15 | $23.10 | $20.88 | $2.22 | 13,117.0 | -5.37% |
| 2026-07-14 | $23.64 | $22.00 | $1.64 | 36,147.0 | +3.18% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $26.50 | $20.93 | $5.57 | 854,353.0 | +4.02% |
| 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% |
2.94%
0.75%
자본화:
|
볼륨(24시간):