Stockscreener 앱 받기
4.70
1.94%
0.0893
Beasley Broadcast Group Inc 주식 (BBGI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $4.70 | $4.64 | $0.06 | 2,343.0 | +1.94% |
| 2025-09-04 | $4.80 | $4.61 | $0.193 | 5,112.0 | +0.23% |
| 2025-09-03 | $4.60 | $4.60 | $0.00 | 921.0 | -2.75% |
| 2025-09-02 | $4.73 | $4.71 | $0.02 | 1,464.0 | +2.60% |
| 2025-08-29 | $4.64 | $4.54 | $0.105 | 1,007.0 | +0.22% |
| 2025-08-28 | $4.60 | $4.60 | $0.0014 | 690.0 | +0.00% |
| 2025-08-27 | $4.72 | $4.60 | $0.12 | 1,526.0 | -3.97% |
| 2025-08-26 | $4.79 | $4.41 | $0.3751 | 1,739.0 | +4.71% |
| 2025-08-25 | $4.68 | $4.45 | $0.2289 | 4,821.0 | +0.65% |
| 2025-08-22 | $4.66 | $4.54 | $0.115 | 2,085.0 | +2.13% |
| 2025-08-21 | $4.45 | $4.39 | $0.06 | 1,136.0 | +1.25% |
| 2025-08-20 | $4.50 | $4.35 | $0.1456 | 4,112.0 | -4.46% |
| 2025-08-19 | $4.75 | $4.52 | $0.23 | 5,908.0 | -3.32% |
| 2025-08-18 | $4.88 | $4.76 | $0.1206 | 4,459.0 | +3.43% |
| 2025-08-15 | $4.72 | $4.35 | $0.3663 | 6,874.0 | +3.78% |
| 2025-08-14 | $4.75 | $4.37 | $0.38 | 9,821.0 | -5.49% |
| 2025-08-13 | $4.75 | $4.50 | $0.25 | 15,554.0 | +2.40% |
| 2025-08-12 | $4.78 | $4.39 | $0.39 | 16,378.0 | +6.89% |
| 2025-08-11 | $4.45 | $4.28 | $0.1654 | 9,880.0 | -0.36% |
| 2025-08-08 | $4.30 | $4.10 | $0.20 | 11,856.0 | +4.37% |
| 2025-08-07 | $4.21 | $4.12 | $0.095 | 1,141.0 | -2.83% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $4.80 | $4.60 | $0.20 | 12,183.0 | +1.95% |
| 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% |
1.41%
0.16%
자본화:
|
볼륨(24시간):