Beasley Broadcast Group Inc (BBGI) Historical Stock Data
4.80 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBGI is down -0.53% a day on average. There have been 14 days where Beasley Broadcast Group Inc closed green and 16 days where BBGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-10 | 6.31 | 6.35 | ↑$0.04 (0.63%) | 6.30 | 6.88 | 6.08K |
| 2025-03-07 | 6.50 | 6.30 | ↓$0.20 (-3.08%) | 6.23 | 7.15 | 5.40K |
| 2025-03-06 | 6.90 | 6.51 | ↓$0.39 (-5.65%) | 6.50 | 6.90 | 3.46K |
| 2025-03-05 | 6.70 | 6.50 | ↓$0.20 (-2.99%) | 6.21 | 6.90 | 4.22K |
| 2025-03-04 | 7.68 | 6.96 | ↓$0.72 (-9.38%) | 6.75 | 7.68 | 8.74K |
| 2025-03-03 | 7.79 | 7.68 | ↓$0.11 (-1.40%) | 7.10 | 7.79 | 5.05K |
Create an account or log in to view more rows.
$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%
$BBGI buy the fear