Stockscreener 앱 받기
5.53
3.49%
-0.20
시간 외 거래:
5.58
0.05
+0.90%
Beasley Broadcast Group Inc 주식 (BBGI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-03-24 | $5.93 | $5.78 | $0.1549 | 2,840.0 | +1.38% |
| 2025-03-21 | $6.05 | $5.81 | $0.24 | 1,289.0 | -4.60% |
| 2025-03-20 | $6.09 | $5.78 | $0.3099 | 6,532.0 | +3.29% |
| 2025-03-19 | $6.07 | $5.79 | $0.2815 | 10,111.0 | +1.48% |
| 2025-03-18 | $6.01 | $5.76 | $0.2464 | 3,625.0 | -1.53% |
| 2025-03-17 | $6.37 | $5.82 | $0.5547 | 4,167.0 | +1.55% |
| 2025-03-14 | $6.34 | $5.76 | $0.58 | 12,034.0 | -3.12% |
| 2025-03-13 | $6.10 | $6.00 | $0.1035 | 2,542.0 | +0.62% |
| 2025-03-12 | $6.44 | $5.96 | $0.4775 | 6,486.0 | -9.42% |
| 2025-03-11 | $6.58 | $6.18 | $0.40 | 3,915.0 | +3.62% |
| 2025-03-10 | $6.88 | $6.30 | $0.5839 | 6,076.0 | +0.79% |
| 2025-03-07 | $7.15 | $6.23 | $0.9231 | 5,400.0 | -3.23% |
| 2025-03-06 | $6.90 | $6.50 | $0.40 | 3,457.0 | +0.15% |
| 2025-03-05 | $6.90 | $6.21 | $0.69 | 4,221.0 | -6.61% |
| 2025-03-04 | $6.96 | $6.90 | $0.0599 | 2,022.0 | -9.38% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $5.73 | $5.45 | $0.2765 | 15,603.0 | -0.36% |
| 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% |
0.89%
1.65%
자본화:
|
볼륨(24시간):