Get the Stockscreener App
0.7277
3.33%
+0.0077
After Hours:
.7277
Beasley Broadcast Group Inc Stock (BBGI) Price History
The historical daily chart and data for Beasley Broadcast Group Inc stock (BBGI), show that the latest closing stock price as of May 07, 2024, is $0.7277.
- Beasley Broadcast Group Inc all-time high stock price is $18.19, occurred on April 26, 2017.
- The lowest Beasley Broadcast Group Inc stock price recorded was $0.6039 on October 23, 2023. Since then, Beasley Broadcast Group Inc's stock price has risen over 20.50% to $0.7277 now.
- The 52-week high stock price for BBGI is $1.28, representing a 75.90% increase from the current share price, occurred on August 15, 2023.
- The 52-week low stock price for BBGI is $0.6039, indicating a -17.01% decrease from the current share price, occurred on October 23, 2023.
- The closing price of Beasley Broadcast Group Inc (BBGI) stock in the beginning of 2023 was $2.00. The stock closed the year at $0.9203, a loss of over -53.98% for the year.
The table below shows more information about BBGI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 07, 2024 | $0.759 | $0.7277 | $0.0313 | 14,190.0 | +1.07% |
| May 06, 2024 | $0.76 | $0.72 | $0.04 | 3,594.0 | -1.37% |
| May 03, 2024 | $0.75 | $0.7236 | $0.0264 | 14,171.0 | -0.12% |
| May 02, 2024 | $0.745 | $0.7309 | $0.0141 | 972.0 | +1.51% |
| May 01, 2024 | $0.73 | $0.6767 | $0.0533 | 9,613.0 | +5.88% |
| Apr 30, 2024 | $0.6845 | $0.68 | $0.00445 | 2,888.0 | -0.51% |
| Apr 29, 2024 | $0.739 | $0.6725 | $0.0665 | 72,542.0 | -8.03% |
| Apr 26, 2024 | $0.7432 | $0.6959 | $0.0473 | 7,677.0 | +6.17% |
| Apr 25, 2024 | $0.7155 | $0.6826 | $0.0329 | 25,145.0 | +0.01% |
| Apr 24, 2024 | $0.75 | $0.69 | $0.06 | 88,894.0 | -0.85% |
| Apr 23, 2024 | $0.7666 | $0.6806 | $0.086 | 64,802.0 | +3.72% |
| Apr 22, 2024 | $0.7026 | $0.6721 | $0.0305 | 30,188.0 | -4.28% |
| Apr 19, 2024 | $0.73 | $0.7012 | $0.0288 | 18,201.0 | -2.87% |
| Apr 18, 2024 | $0.7719 | $0.7012 | $0.0707 | 8,335.0 | +0.60% |
| Apr 17, 2024 | $0.75 | $0.7051 | $0.0449 | 18,575.0 | -2.99% |
| Apr 16, 2024 | $0.7997 | $0.7151 | $0.0846 | 3,730.0 | +2.31% |
| Apr 15, 2024 | $0.80 | $0.715 | $0.085 | 18,812.0 | +2.39% |
| Apr 12, 2024 | $0.73 | $0.7126 | $0.0174 | 41,185.0 | -0.56% |
| Apr 11, 2024 | $0.74 | $0.7152 | $0.0248 | 28,943.0 | -1.37% |
| Apr 10, 2024 | $0.75 | $0.72 | $0.03 | 41,668.0 | -5.02% |
| Apr 09, 2024 | $0.7798 | $0.735 | $0.0448 | 6,375.0 | +3.51% |
Beasley Broadcast Group Inc Stock (BBGI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Beasley Broadcast Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BBGI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Beasley Broadcast Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Beasley Broadcast Group Inc Stock (BBGI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.76 | $0.6767 | $0.0833 | 42,540.0 | +7.01% |
| Apr, 2024 | $0.83 | $0.6721 | $0.1579 | 700,932.0 | -12.82% |
| Mar, 2024 | $0.91 | $0.78 | $0.13 | 262,204.0 | -10.45% |
| Feb, 2024 | $0.938 | $0.8025 | $0.1355 | 406,453.0 | -2.13% |
| Jan, 2024 | $0.9999 | $0.805 | $0.1949 | 490,429.0 | +1.37% |
Beasley Broadcast Group Inc Stock (BBGI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.95 | $0.701 | $0.249 | 520,674.0 | +20.27% |
| Nov, 2023 | $0.81 | $0.6716 | $0.1384 | 679,718.0 | -11.94% |
| Oct, 2023 | $0.877 | $0.6039 | $0.2731 | 469,314.0 | -4.85% |
| Sep, 2023 | $1.07 | $0.851 | $0.219 | 474,982.0 | -11.09% |
| Aug, 2023 | $1.28 | $0.95 | $0.33 | 1,234,021.0 | -2.00% |
| Jul, 2023 | $1.04 | $0.9103 | $0.1297 | 448,458.0 | -1.96% |
| Jun, 2023 | $1.12 | $0.9279 | $0.1895 | 299,027.0 | -2.86% |
| May, 2023 | $1.14 | $0.97 | $0.17 | 726,182.0 | +8.25% |
| Apr, 2023 | $1.15 | $0.74 | $0.41 | 739,948.0 | +18.29% |
| Mar, 2023 | $1.20 | $0.8001 | $0.3998 | 598,581.0 | -22.64% |
| Feb, 2023 | $1.39 | $1.02 | $0.37 | 415,612.0 | -7.02% |
| Jan, 2023 | $1.15 | $0.93 | $0.22 | 370,322.0 | +23.87% |
Beasley Broadcast Group Inc Stock (BBGI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.06 | $0.903 | $0.157 | 362,572.0 | -9.77% |
| Nov, 2022 | $1.09 | $0.99 | $0.10 | 325,199.0 | -2.86% |
| Oct, 2022 | $1.15 | $0.9713 | $0.1787 | 210,740.0 | -2.78% |
| Sep, 2022 | $1.25 | $1.05 | $0.20 | 507,069.0 | -10.74% |
| Aug, 2022 | $1.45 | $1.20 | $0.25 | 984,297.0 | -4.72% |
| Jul, 2022 | $1.36 | $1.22 | $0.14 | 323,719.0 | -0.78% |
| Jun, 2022 | $1.55 | $1.24 | $0.31 | 458,410.0 | -13.62% |
| May, 2022 | $1.72 | $1.41 | $0.31 | 473,875.0 | -12.32% |
| Apr, 2022 | $1.84 | $1.65 | $0.19 | 481,320.0 | -3.98% |
| Mar, 2022 | $1.92 | $1.66 | $0.2566 | 665,838.0 | -5.88% |
| Feb, 2022 | $2.08 | $1.75 | $0.33 | 921,145.0 | +0.00% |
| Jan, 2022 | $2.10 | $1.74 | $0.3599 | 514,767.0 | -1.58% |
5.93%
0.61%
Cap:
|
Volume (24h):