Beasley Broadcast Group Inc (BBGI) Historical Stock Data
5.53 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBGI is up 1.00% a day on average. There have been 18 days where Beasley Broadcast Group Inc closed green and 12 days where BBGI closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2025-04-22 | 5.70 | 6.39 | ↑$0.69 (12.10%) | 5.70 | 7.10 | 19.09K |
2025-04-21 | 5.15 | 5.53 | ↑$0.38 (7.35%) | 5.15 | 5.53 | 2.78K |
2025-04-17 | 5.01 | 5.05 | ↑$0.04 (0.89%) | 5.01 | 5.22 | 4.16K |
2025-04-16 | 4.94 | 5.34 | ↑$0.39 (7.96%) | 4.88 | 5.34 | 9K |
2025-04-15 | 5.22 | 5.00 | ↓$0.22 (-4.21%) | 4.95 | 5.29 | 2.92K |
2025-04-14 | 4.80 | 4.80 | ↑$0.00 (0.00%) | 4.80 | 4.80 | 466 |
2025-04-11 | 4.80 | 4.80 | ↑$0.00 (0.00%) | 4.80 | 4.80 | 1.16K |
2025-04-10 | 5.09 | 5.06 | ↓$0.03 (-0.50%) | 5.00 | 5.09 | 2.47K |
2025-04-09 | 4.88 | 5.27 | ↑$0.39 (8.04%) | 4.80 | 5.27 | 2.28K |
2025-04-08 | 5.00 | 4.89 | ↓$0.11 (-2.11%) | 4.89 | 5.05 | 2.08K |
2025-04-07 | 5.21 | 5.14 | ↓$0.08 (-1.49%) | 5.02 | 5.21 | 3.02K |
2025-04-04 | 5.20 | 5.25 | ↑$0.05 (0.96%) | 5.09 | 5.27 | 2.78K |
2025-04-03 | 5.45 | 5.49 | ↑$0.04 (0.73%) | 5.45 | 5.49 | 778 |
2025-04-02 | 5.64 | 5.53 | ↓$0.11 (-1.86%) | 5.45 | 5.64 | 4.60K |
2025-04-01 | 5.55 | 5.73 | ↑$0.18 (3.24%) | 5.51 | 5.73 | 6.40K |
2025-03-31 | 5.75 | 5.55 | ↓$0.20 (-3.48%) | 5.51 | 5.75 | 5.46K |
2025-03-28 | 5.96 | 5.87 | ↓$0.09 (-1.43%) | 5.75 | 5.96 | 2.99K |
2025-03-27 | 5.76 | 5.86 | ↑$0.10 (1.73%) | 5.76 | 5.88 | 3.54K |
2025-03-26 | 5.77 | 6.00 | ↑$0.23 (3.99%) | 5.77 | 6.07 | 5.39K |
2025-03-25 | 5.90 | 5.85 | ↓$0.05 (-0.85%) | 5.78 | 6.02 | 6.69K |
2025-03-24 | 5.81 | 5.89 | ↑$0.08 (1.38%) | 5.78 | 5.94 | 2.84K |
2025-03-21 | 6.05 | 5.81 | ↓$0.24 (-3.97%) | 5.81 | 6.05 | 1.29K |
2025-03-20 | 5.90 | 6.09 | ↑$0.19 (3.22%) | 5.78 | 6.09 | 6.53K |
2025-03-19 | 5.81 | 5.90 | ↑$0.09 (1.48%) | 5.79 | 6.07 | 10.11K |
2025-03-18 | 5.86 | 5.81 | ↓$0.05 (-0.85%) | 5.76 | 6.01 | 3.63K |
2025-03-17 | 5.82 | 5.90 | ↑$0.08 (1.37%) | 5.82 | 6.37 | 4.17K |
2025-03-14 | 5.76 | 5.81 | ↑$0.05 (0.87%) | 5.76 | 6.34 | 12.03K |
2025-03-13 | 6.10 | 6.00 | ↓$0.10 (-1.70%) | 6.00 | 6.10 | 2.54K |
2025-03-12 | 6.31 | 5.96 | ↓$0.35 (-5.55%) | 5.96 | 6.44 | 6.49K |
2025-03-11 | 6.40 | 6.58 | ↑$0.18 (2.81%) | 6.18 | 6.58 | 3.92K |
Create an account or log in to view more rows.
$BBGI has just been halted from trading due to volatility.
$BBGI push baby push!
$BBGI Same thing
different day
$BBGI always with good potential for a long term Hodl
$BBGI has just been halted from trading due to volatility.
$BBGI rip and dip today bulls
$BBGI never selling
$BBGI has just been halted from trading.
$BBGI free to hold
$BBGI Fuk the 1% even though i feel like the 1%