Beasley Broadcast Group, Inc. (BBGI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

0.7500

+0.0200

(+2.74%)

As of 10:47AM EDT. Market open.

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 May 2024	0.7500	0.7500	0.7500	0.7500	0.7500	913
03 May 2024	-	-	-	-	-	-
02 May 2024	0.7500	0.7500	0.7300	0.7300	0.7300	1,000
01 May 2024	0.7100	0.7300	0.6800	0.7200	0.7200	9,700
30 Apr 2024	0.6800	0.6800	0.6800	0.6800	0.6800	2,900
29 Apr 2024	0.7400	0.7400	0.6700	0.6800	0.6800	72,500
26 Apr 2024	0.7000	0.7400	0.7000	0.7400	0.7400	7,700
25 Apr 2024	0.7000	0.7200	0.6800	0.7000	0.7000	25,100
24 Apr 2024	0.7000	0.7500	0.6900	0.7000	0.7000	88,900
23 Apr 2024	0.6900	0.7700	0.6800	0.7100	0.7100	64,800
22 Apr 2024	0.7000	0.7000	0.6700	0.6800	0.6800	30,200
19 Apr 2024	0.7200	0.7300	0.7000	0.7100	0.7100	18,200
18 Apr 2024	0.7100	0.7700	0.7000	0.7300	0.7300	8,300
17 Apr 2024	0.7500	0.7500	0.7100	0.7300	0.7300	18,600
16 Apr 2024	0.7200	0.8000	0.7200	0.7500	0.7500	4,800
15 Apr 2024	0.7800	0.8000	0.7200	0.7300	0.7300	18,800
12 Apr 2024	0.7100	0.7300	0.7100	0.7200	0.7200	41,200
11 Apr 2024	0.7300	0.7400	0.7200	0.7200	0.7200	28,900
10 Apr 2024	0.7400	0.7500	0.7200	0.7300	0.7300	41,700
09 Apr 2024	0.7800	0.7800	0.7400	0.7700	0.7700	6,400
08 Apr 2024	0.7600	0.7800	0.7400	0.7400	0.7400	21,800
05 Apr 2024	0.7500	0.7500	0.7100	0.7500	0.7500	63,300
04 Apr 2024	0.7800	0.7800	0.7300	0.7500	0.7500	17,500
03 Apr 2024	0.8100	0.8200	0.7100	0.7300	0.7300	68,600
02 Apr 2024	0.8100	0.8300	0.7700	0.8000	0.8000	30,500
01 Apr 2024	0.7900	0.8300	0.7900	0.7900	0.7900	21,300
28 Mar 2024	0.8100	0.8200	0.7800	0.7800	0.7800	36,700
27 Mar 2024	0.8000	0.8400	0.7900	0.8400	0.8400	6,500
26 Mar 2024	0.8500	0.8500	0.8000	0.8000	0.8000	8,600
25 Mar 2024	0.8600	0.8600	0.7900	0.8000	0.8000	5,900
22 Mar 2024	0.8000	0.8700	0.8000	0.8300	0.8300	9,200
21 Mar 2024	0.8800	0.8900	0.8000	0.8000	0.8000	9,700
20 Mar 2024	0.8400	0.8900	0.7800	0.8900	0.8900	5,800
19 Mar 2024	0.8100	0.8100	0.7800	0.7800	0.7800	9,800
18 Mar 2024	0.7900	0.8000	0.7800	0.7800	0.7800	13,400
15 Mar 2024	0.8100	0.8200	0.7800	0.8100	0.8100	43,000
14 Mar 2024	0.8400	0.8400	0.8200	0.8200	0.8200	3,800
13 Mar 2024	0.8300	0.8400	0.8100	0.8100	0.8100	3,100
12 Mar 2024	0.8300	0.8400	0.8100	0.8100	0.8100	7,500
11 Mar 2024	0.8400	0.8600	0.8300	0.8300	0.8300	9,500
08 Mar 2024	0.8500	0.8600	0.8100	0.8200	0.8200	28,900
07 Mar 2024	0.8500	0.8500	0.8200	0.8300	0.8300	25,800
06 Mar 2024	0.8600	0.8600	0.8400	0.8400	0.8400	2,200
05 Mar 2024	0.8400	0.8800	0.8400	0.8700	0.8700	4,100
04 Mar 2024	0.8600	0.9000	0.8400	0.8400	0.8400	15,100
01 Mar 2024	0.8900	0.9100	0.8500	0.8600	0.8600	14,000
29 Feb 2024	0.9000	0.9100	0.8600	0.8700	0.8700	9,400
28 Feb 2024	0.9100	0.9100	0.8600	0.9000	0.9000	8,300
27 Feb 2024	0.9200	0.9200	0.8700	0.8700	0.8700	1,300
26 Feb 2024	0.8700	0.9200	0.8700	0.8900	0.8900	20,300
23 Feb 2024	0.8600	0.8900	0.8400	0.8600	0.8600	25,500
22 Feb 2024	0.8800	0.9000	0.8600	0.8600	0.8600	7,500
21 Feb 2024	0.8600	0.9000	0.8600	0.8800	0.8800	18,900
20 Feb 2024	0.8300	0.9000	0.8300	0.9000	0.9000	17,700
16 Feb 2024	0.8500	0.8800	0.8100	0.8500	0.8500	16,000
15 Feb 2024	0.8500	0.8700	0.8100	0.8400	0.8400	26,900
14 Feb 2024	0.8100	0.8800	0.8100	0.8600	0.8600	6,700
13 Feb 2024	0.9000	0.9000	0.8000	0.8900	0.8900	22,500
12 Feb 2024	0.8900	0.9200	0.8400	0.8400	0.8400	80,700
09 Feb 2024	0.8800	0.8900	0.8100	0.8300	0.8300	38,100
08 Feb 2024	0.8900	0.9200	0.8100	0.8300	0.8300	61,500
07 Feb 2024	0.9000	0.9200	0.9000	0.9200	0.9200	700
06 Feb 2024	0.9100	0.9300	0.8800	0.9000	0.9000	6,300
05 Feb 2024	0.9400	0.9400	0.8900	0.8900	0.8900	17,100
02 Feb 2024	0.9100	0.9300	0.9000	0.9300	0.9300	25,400
01 Feb 2024	0.9400	0.9400	0.8900	0.9100	0.9100	2,800
31 Jan 2024	0.9100	0.9400	0.8800	0.8900	0.8900	3,600
30 Jan 2024	0.9000	0.9400	0.9000	0.9300	0.9300	3,500
29 Jan 2024	0.9300	0.9400	0.9200	0.9400	0.9400	2,600
26 Jan 2024	0.9000	0.9400	0.8800	0.9200	0.9200	17,000
25 Jan 2024	0.9000	0.9200	0.8800	0.9200	0.9200	6,900
24 Jan 2024	0.9000	0.9100	0.8600	0.9000	0.9000	21,000
23 Jan 2024	0.8400	0.9400	0.8300	0.9000	0.9000	13,400
22 Jan 2024	0.8600	0.9400	0.8200	0.9000	0.9000	30,700
19 Jan 2024	0.8900	0.9200	0.8700	0.9000	0.9000	35,200
18 Jan 2024	0.9000	0.9400	0.8800	0.9100	0.9100	20,700
17 Jan 2024	0.9300	0.9500	0.9000	0.9500	0.9500	30,300
16 Jan 2024	0.9000	0.9800	0.8600	0.9300	0.9300	33,000
12 Jan 2024	0.9000	0.9000	0.8500	0.8700	0.8700	12,400
11 Jan 2024	0.8100	0.8900	0.8100	0.8100	0.8100	6,700
10 Jan 2024	0.8800	0.9000	0.8200	0.8200	0.8200	45,300
09 Jan 2024	0.9000	0.9000	0.8500	0.8700	0.8700	20,100
08 Jan 2024	0.9200	0.9400	0.9200	0.9200	0.9200	5,300
05 Jan 2024	0.9200	0.9500	0.9000	0.9200	0.9200	9,700
04 Jan 2024	0.9300	0.9800	0.9100	0.9400	0.9400	30,500
03 Jan 2024	0.9400	1.0000	0.9000	0.9500	0.9500	88,700
02 Jan 2024	0.8600	0.9500	0.8500	0.9300	0.9300	56,100
29 Dec 2023	0.9000	0.9500	0.8500	0.8800	0.8800	18,400
28 Dec 2023	0.8300	0.9000	0.8100	0.8800	0.8800	91,400
27 Dec 2023	0.7700	0.8300	0.7700	0.8300	0.8300	13,000
26 Dec 2023	0.8000	0.8000	0.7700	0.7700	0.7700	35,300
22 Dec 2023	0.7600	0.8200	0.7600	0.7900	0.7900	13,600
21 Dec 2023	0.8100	0.8400	0.7700	0.8000	0.8000	14,300
20 Dec 2023	0.8600	0.8600	0.7800	0.8100	0.8100	29,000
19 Dec 2023	0.7600	0.8500	0.7600	0.8500	0.8500	19,600
18 Dec 2023	0.7500	0.8000	0.7500	0.7700	0.7700	13,900
15 Dec 2023	0.8000	0.8000	0.7400	0.7700	0.7700	13,500
14 Dec 2023	0.7200	0.8000	0.7200	0.7300	0.7300	33,100
13 Dec 2023	0.7500	0.7500	0.7200	0.7300	0.7300	15,100
12 Dec 2023	0.7900	0.7900	0.7500	0.7500	0.7500	19,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1662+0.0010(+0.09%)

GBP/USD1.2568+0.0022(+0.18%)

Bitcoin GBP50,128.62-1,030.47(-2.01%)

Beasley Broadcast Group, Inc. (BBGI)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1662
+0.0010(+0.09%)

GBP/USD
1.2568
+0.0022(+0.18%)

Bitcoin GBP
50,128.62
-1,030.47(-2.01%)