Free Trial
→ Trump Can’t Stop This Crisis—Your Savings Are in Jeopardy (From Golden Crest) (Ad) Free BBGI Stock Alerts

Beasley Broadcast Group (BBGI) Stock Chart & Stock Price History

Beasley Broadcast Group logo
$8.40 +0.02 (+0.24%)
(As of 11/15/2024 ET)
Compare

Beasley Broadcast Group Stock Price Performance

5 Day
Performance
-3.45%
1 Month
Performance
-30.00%
Receive BBGI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Beasley Broadcast Group and its competitors with MarketBeat's FREE daily newsletter.

BBGI Stock Chart for Saturday, November, 16, 2024

BBGI Chart by TradingView

Beasley Broadcast Group Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/15/2024$8.38$8.40
+0.24%		$8.40$8.042,458 shs$12.77 million
11/14/2024$8.22$8.38
+1.95%		$8.65$8.281,555 shs$12.74 million
11/13/2024$8.62$8.22
-4.64%		$8.80$8.112,424 shs$12.49 million
11/12/2024$8.15$8.62
+5.77%		$8.62$8.012,083 shs$13.13 million
11/11/2024$8.70$8.15
-6.32%		$8.43$7.654,816 shs$12.39 million
11/08/2024$9.02$8.50
-5.76%		$8.98$8.508,048 shs$12.95 million
11/07/2024$10.11$9.02
-10.78%		$10.26$9.006,864 shs$13.71 million
11/06/2024$10.75$10.11
-5.92%		$10.75$9.853,287 shs$15.37 million
11/05/2024$11.84$10.75
-9.24%		$11.48$10.673,039 shs$16.33 million
11/04/2024$12.54$11.84
-5.58%		$12.54$11.403,788 shs$18.03 million
11/01/2024$12.58$12.54
-0.32%		$12.96$12.234,518 shs$19.06 million
10/31/2024$13.20$12.58
-4.70%		$13.01$12.0111,840 shs$19.16 million
10/30/2024$13.38$13.20
-1.35%		$13.20$13.201,604 shs$400.54 million
10/29/2024$13.50$13.38
-0.89%		$13.38$13.38447 shs$406.00 million
10/28/2024$13.31$13.50
+1.41%		$13.64$12.952,549 shs$409.64 million
10/25/2024$13.70$13.31
-2.85%		$14.49$12.0020,577 shs$403.88 million
10/24/2024$12.90$13.70
+6.20%		$14.95$12.8534,278 shs$415.71 million
10/23/2024$12.91$12.90
-0.08%		$13.15$12.86303 shs$391.44 million
10/22/2024$13.44$12.91
-3.94%		$13.45$12.8517,447 shs$391.74 million
10/21/2024$12.90$13.44
+4.19%		$13.44$13.00550 shs$407.82 million
10/18/2024$12.59$13.00
+3.26%		$13.07$12.704,903 shs$394.47 million
10/17/2024$12.50$12.59
+0.72%		$12.60$12.353,073 shs$382.03 million
10/16/2024$12.00$12.50
+4.17%		$12.51$11.771,765 shs$379.30 million
10/15/2024$12.50$12.00
-4.00%		$12.75$11.7210,891 shs$364.13 million
10/14/2024$12.72$12.50
-1.73%		$12.90$12.409,168 shs$379.30 million

Related Companies

This page (NASDAQ:BBGI) was last updated on 11/16/2024 by MarketBeat.com Staff
From Our Partners
Buffett’s Selling Out: Is Your 401(k) About to Get Wiped Out?
Let me share something important with you. Just a few weeks ago, Warren Buffett unloaded $932 million worth of...
Golden Crest | Sponsored
Central Bank Abandons USD
Startling new evidence shows the U.S. Central Bank is abandoning the currency we’ve relied on for centuries – ...
True Gold Republic | Sponsored
5 Stocks that could triple in a week
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
“This Changes Everything” - Trump Hands Millions Massive IRS Gift
Now it's your time to return the favor by taking advantage of this tax "revenge loophole." Because even as ...
Colonial Metals | Sponsored
“Fed Proof” Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsored
The pin that pops the AI bubble
My new documentary explores the background to this pattern and how and why I believe it will almost certainly ...
Porter & Company | Sponsored
Shocking footage from Bill Gates’ $100,000,000,000 AI Bet
If you missed out on Nvidia, watch this BEFORE November 19th.
Brownstone Research | Sponsored
🗓️ My First LIVE Event in 5 Years!
Give us 60 minutes and we’ll show you how we’ve compressed 15 years of stock market gains into one day.
Behind the Markets | Sponsored