Beasley Broadcast Group I... (BBGI)
7.81
-0.05 (-0.64%)
At close: Feb 21, 2025, 3:28 PM
7.81
0.00%
After-hours: Feb 21, 2025, 03:28 PM EST
BBGI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 7.84 | 8.00 | 7.81 | 7.89 | -0.01 | -0.13% | 883 |
| 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 |
| Jan 16, 2025 | 8.63 | 8.63 | 8.20 | 8.52 | -0.44 | -4.91% | 19,900 |
| Jan 15, 2025 | 9.46 | 9.46 | 8.80 | 8.96 | 0.27 | 3.11% | 1,400 |
| Jan 14, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 0.05 | 0.58% | 1,100 |
| Jan 13, 2025 | 9.24 | 9.40 | 8.62 | 8.64 | -0.95 | -9.91% | 3,804 |
| Jan 10, 2025 | 9.33 | 9.59 | 9.20 | 9.59 | 0.10 | 1.05% | 3,600 |
| Jan 8, 2025 | 9.49 | 9.60 | 9.45 | 9.49 | 0.01 | 0.11% | 9,400 |
| Jan 7, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | -0.08 | -0.84% | 722 |
| Jan 6, 2025 | 9.42 | 9.56 | 9.05 | 9.56 | 0.37 | 4.03% | 9,300 |
| Jan 3, 2025 | 9.72 | 9.72 | 9.19 | 9.19 | -0.29 | -3.06% | 2,232 |
| Jan 2, 2025 | 9.27 | 9.48 | 9.18 | 9.48 | 0.07 | 0.74% | 1,033 |
| Dec 31, 2024 | 8.64 | 9.70 | 8.64 | 9.41 | 0.77 | 8.91% | 3,819 |
| Dec 30, 2024 | 8.50 | 8.98 | 8.21 | 8.64 | 0.15 | 1.77% | 8,709 |
| Dec 27, 2024 | 8.40 | 8.49 | 8.27 | 8.49 | 0.01 | 0.12% | 5,594 |
| Dec 26, 2024 | 8.19 | 8.48 | 8.19 | 8.48 | 0.41 | 5.08% | 2,500 |
| Dec 24, 2024 | 9.00 | 9.00 | 7.60 | 8.07 | -1.03 | -11.32% | 60,309 |
| Dec 23, 2024 | 9.24 | 9.41 | 8.59 | 9.10 | -0.10 | -1.09% | 9,547 |
| Dec 20, 2024 | 8.88 | 9.20 | 8.88 | 9.20 | 0.22 | 2.45% | 8,900 |
| Dec 19, 2024 | 8.95 | 8.98 | 8.85 | 8.98 | 0.03 | 0.34% | 1,600 |
| Dec 18, 2024 | 8.77 | 9.22 | 8.71 | 8.95 | 0.34 | 3.95% | 3,100 |
| Dec 17, 2024 | 9.00 | 9.00 | 8.61 | 8.61 | 0.01 | 0.12% | 1,000 |
| Dec 16, 2024 | 8.56 | 8.76 | 8.56 | 8.60 | -0.66 | -7.13% | 2,000 |
| Dec 13, 2024 | 9.23 | 9.26 | 9.23 | 9.26 | 0.02 | 0.22% | 915 |
| Dec 12, 2024 | 8.45 | 9.24 | 8.36 | 9.24 | -0.01 | -0.11% | 4,905 |
| Dec 11, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 0.00 | 0.00% | 0 |
| Dec 10, 2024 | 8.61 | 9.29 | 8.61 | 9.25 | 0.75 | 8.82% | 1,500 |
| Dec 9, 2024 | 8.78 | 8.78 | 8.29 | 8.50 | -0.12 | -1.39% | 3,719 |
| Dec 6, 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 0.62 | 7.75% | 815 |