Beasley Broadcast Group I... (BBGI)
5.69
0.14 (2.52%)
At close: Apr 01, 2025, 1:51 PM
Beasley Broadcast Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 5.75 | 5.75 | 5.51 | 5.55 | -0.32 | -5.45% | 5,457 |
| Mar 28, 2025 | 5.96 | 5.96 | 5.75 | 5.87 | 0.01 | 0.17% | 3,000 |
| Mar 27, 2025 | 5.76 | 5.88 | 5.76 | 5.86 | -0.14 | -2.33% | 3,537 |
| Mar 26, 2025 | 5.77 | 6.07 | 5.77 | 6.00 | 0.15 | 2.56% | 5,400 |
| Mar 25, 2025 | 5.90 | 6.02 | 5.78 | 5.85 | -0.04 | -0.68% | 6,700 |
| Mar 24, 2025 | 5.81 | 5.94 | 5.78 | 5.89 | 0.08 | 1.38% | 2,840 |
| Mar 21, 2025 | 6.05 | 6.05 | 5.81 | 5.81 | -0.28 | -4.60% | 1,300 |
| Mar 20, 2025 | 5.90 | 6.09 | 5.78 | 6.09 | 0.19 | 3.22% | 6,532 |
| Mar 19, 2025 | 5.81 | 6.07 | 5.79 | 5.90 | 0.09 | 1.55% | 10,111 |
| Mar 18, 2025 | 5.86 | 6.01 | 5.76 | 5.81 | -0.09 | -1.53% | 3,625 |
| Mar 17, 2025 | 5.82 | 6.37 | 5.82 | 5.90 | 0.09 | 1.55% | 4,295 |
| Mar 14, 2025 | 5.76 | 6.34 | 5.76 | 5.81 | -0.19 | -3.17% | 12,034 |
| Mar 13, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 0.04 | 0.67% | 2,542 |
| Mar 12, 2025 | 6.31 | 6.44 | 5.96 | 5.96 | -0.62 | -9.42% | 6,500 |
| Mar 11, 2025 | 6.40 | 6.58 | 6.18 | 6.58 | 0.23 | 3.62% | 3,915 |
| Mar 10, 2025 | 6.31 | 6.88 | 6.30 | 6.35 | 0.05 | 0.79% | 6,100 |
| Mar 7, 2025 | 6.50 | 7.15 | 6.23 | 6.30 | -0.21 | -3.23% | 5,400 |
| Mar 6, 2025 | 6.90 | 6.90 | 6.50 | 6.51 | 0.01 | 0.15% | 3,500 |
| Mar 5, 2025 | 6.70 | 6.90 | 6.21 | 6.50 | -0.46 | -6.61% | 4,222 |
| Mar 4, 2025 | 7.68 | 7.68 | 6.75 | 6.96 | -0.72 | -9.37% | 9,239 |
| Mar 3, 2025 | 7.79 | 7.79 | 7.10 | 7.68 | -0.02 | -0.26% | 5,100 |
| Feb 28, 2025 | 7.98 | 7.98 | 7.25 | 7.70 | -0.35 | -4.35% | 10,948 |
| Feb 27, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 0.11 | 1.39% | 1,569 |
| Feb 26, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | -0.33 | -3.99% | 828 |
| Feb 25, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 0.12 | 1.47% | 1,300 |
| Feb 24, 2025 | 7.86 | 8.16 | 7.82 | 8.15 | 0.34 | 4.35% | 3,200 |
| Feb 21, 2025 | 7.90 | 7.90 | 7.81 | 7.81 | -0.08 | -1.01% | 545 |
| Feb 20, 2025 | 7.84 | 8.00 | 7.81 | 7.89 | -0.01 | -0.13% | 900 |
| Feb 19, 2025 | 8.00 | 8.00 | 7.77 | 7.90 | -0.20 | -2.47% | 2,800 |
| Feb 18, 2025 | 7.87 | 8.10 | 7.87 | 8.10 | 0.10 | 1.25% | 600 |
| Feb 14, 2025 | 7.89 | 8.00 | 7.89 | 8.00 | 0.20 | 2.56% | 932 |
| Feb 13, 2025 | 7.82 | 7.98 | 7.80 | 7.80 | -0.15 | -1.89% | 1,400 |
| Feb 12, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 0.00 | 0.00% | 0 |
| Feb 11, 2025 | 7.90 | 7.95 | 7.90 | 7.95 | 0.11 | 1.40% | 1,200 |
| Feb 10, 2025 | 7.98 | 7.98 | 7.84 | 7.84 | 0.08 | 1.03% | 1,200 |
| Feb 7, 2025 | 7.71 | 7.76 | 7.71 | 7.76 | -0.02 | -0.26% | 2,200 |
| Feb 6, 2025 | 8.14 | 8.46 | 7.78 | 7.78 | -0.11 | -1.39% | 3,609 |
| Feb 5, 2025 | 8.13 | 8.47 | 7.89 | 7.89 | 0.05 | 0.64% | 1,400 |
| Feb 4, 2025 | 7.79 | 8.10 | 7.79 | 7.84 | -0.28 | -3.45% | 5,714 |
| Feb 3, 2025 | 8.23 | 8.40 | 7.76 | 8.12 | 0.07 | 0.87% | 9,178 |
| Jan 31, 2025 | 8.03 | 8.45 | 7.82 | 8.05 | 0.02 | 0.25% | 11,900 |
| Jan 30, 2025 | 8.02 | 8.19 | 7.80 | 8.03 | -0.08 | -0.99% | 2,505 |
| Jan 29, 2025 | 8.07 | 8.11 | 8.05 | 8.11 | 0.04 | 0.50% | 2,135 |
| Jan 28, 2025 | 8.10 | 8.37 | 8.05 | 8.07 | -0.03 | -0.37% | 7,800 |
| Jan 27, 2025 | 8.67 | 8.67 | 8.10 | 8.10 | -0.15 | -1.82% | 3,100 |
| Jan 24, 2025 | 8.37 | 8.99 | 8.11 | 8.25 | 0.03 | 0.36% | 3,312 |
| Jan 23, 2025 | 8.36 | 8.38 | 8.22 | 8.22 | -0.18 | -2.14% | 3,000 |
| Jan 22, 2025 | 8.94 | 9.05 | 8.40 | 8.40 | -0.15 | -1.75% | 5,727 |
| Jan 21, 2025 | 8.98 | 8.98 | 8.31 | 8.55 | 0.28 | 3.39% | 4,400 |
| Jan 17, 2025 | 8.52 | 8.52 | 8.27 | 8.27 | -0.25 | -2.93% | 2,042 |