Beasley Broadcast Group Inc (BBGI) Historical Stock Data
9.20 ↑0.22 (2.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBGI is up 0.84% a day on average. There have been 20 days where Beasley Broadcast Group Inc closed green and 10 days where BBGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 8.88 | 9.20 | ↑$0.32 (3.66%) | 8.88 | 9.20 | 8.88K |
| 2024-12-19 | 8.95 | 8.98 | ↑$0.03 (0.34%) | 8.85 | 8.98 | 1.56K |
| 2024-12-18 | 8.77 | 8.95 | ↑$0.18 (2.00%) | 8.71 | 9.22 | 3.06K |
| 2024-12-17 | 9.00 | 8.61 | ↓$0.39 (-4.33%) | 8.61 | 9.00 | 0.98K |
| 2024-12-16 | 8.56 | 8.60 | ↑$0.04 (0.48%) | 8.56 | 8.76 | 1.99K |
| 2024-12-13 | 9.23 | 9.26 | ↑$0.03 (0.33%) | 9.23 | 9.26 | 0.92K |
| 2024-12-12 | 8.45 | 9.24 | ↑$0.79 (9.35%) | 8.36 | 9.24 | 4.91K |
| 2024-12-11 | 9.25 | 9.25 | ↑$0.00 (0.00%) | 9.25 | 9.25 | 455 |
| 2024-12-10 | 8.61 | 9.25 | ↑$0.64 (7.43%) | 8.61 | 9.29 | 1.47K |
| 2024-12-09 | 8.78 | 8.50 | ↓$0.28 (-3.19%) | 8.29 | 8.78 | 3.72K |
| 2024-12-06 | 8.62 | 8.62 | ↑$0.00 (0.00%) | 8.62 | 8.62 | 815 |
| 2024-12-05 | 8.46 | 8.00 | ↓$0.46 (-5.44%) | 8.00 | 8.62 | 5.36K |
| 2024-12-04 | 9.41 | 8.67 | ↓$0.74 (-7.84%) | 8.38 | 9.66 | 12.78K |
| 2024-12-03 | 8.60 | 9.22 | ↑$0.62 (7.22%) | 8.60 | 10.42 | 16.47K |
| 2024-12-02 | 9.15 | 8.30 | ↓$0.85 (-9.29%) | 8.30 | 9.15 | 693 |
| 2024-11-29 | 9.03 | 8.96 | ↓$0.06 (-0.71%) | 8.96 | 9.11 | 4.22K |
| 2024-11-27 | 9.03 | 9.09 | ↑$0.05 (0.58%) | 8.86 | 9.32 | 0.97K |
| 2024-11-26 | 9.26 | 8.87 | ↓$0.39 (-4.18%) | 8.63 | 9.31 | 8.84K |
| 2024-11-25 | 8.15 | 9.25 | ↑$1.10 (13.52%) | 8.15 | 9.25 | 5.43K |
| 2024-11-22 | 8.01 | 8.10 | ↑$0.09 (1.12%) | 7.95 | 8.40 | 14.63K |
| 2024-11-21 | 8.05 | 8.09 | ↑$0.04 (0.45%) | 7.82 | 8.38 | 10.55K |
| 2024-11-20 | 8.01 | 8.01 | ↑$0.00 (0.03%) | 7.79 | 8.76 | 5.80K |
| 2024-11-19 | 7.91 | 8.00 | ↑$0.09 (1.14%) | 7.77 | 8.05 | 8.17K |
| 2024-11-18 | 8.40 | 8.40 | ↑$0.00 (0.00%) | 8.40 | 8.40 | 294 |
| 2024-11-15 | 8.16 | 8.40 | ↑$0.24 (2.94%) | 8.04 | 8.40 | 2.46K |
| 2024-11-14 | 8.46 | 8.38 | ↓$0.08 (-0.98%) | 8.38 | 8.65 | 1.56K |
| 2024-11-13 | 8.80 | 8.22 | ↓$0.58 (-6.59%) | 8.11 | 8.80 | 2.42K |
| 2024-11-12 | 8.01 | 8.62 | ↑$0.61 (7.58%) | 8.01 | 8.62 | 2.08K |
| 2024-11-11 | 7.66 | 8.41 | ↑$0.74 (9.73%) | 7.66 | 8.43 | 4.82K |
| 2024-11-08 | 8.70 | 8.70 | ↓$0.00 (-0.01%) | 8.55 | 8.98 | 8.05K |
Create an account or log in to view more rows.
$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%
$BBGI buy the fear
$BBGI starting to gap up a little
$BBGI I don't know shit
but I know I'm holdin till I at least triple up