BEASLEY BROADCAST GROUP Historical Stock Price

Below is the stock price history for Beasley Broadcast Group BBGI. Data is recorded each day for the historical open, high, low, close and volume. The Beasley Broadcast Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Beasley Broadcast Group Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-18 12.05 12.15 12.00 12.15 120
2018-06-15 12.30 12.30 11.90 12.00 424
2018-06-12 11.80 11.80 11.80 11.80 103
2018-06-11 11.80 11.80 11.80 11.80 41
2018-06-08 11.60 11.60 11.525 11.525 400
2018-06-07 11.75 11.75 11.70 11.70 120
2018-06-06 11.40 11.40 11.40 11.40 116
2018-06-05 11.45 11.45 11.45 11.45 100
2018-06-04 11.40 11.60 11.40 11.50 301
2018-06-01 11.45 11.45 11.45 11.45 80
2018-05-29 10.60 11.50 10.60 11.50 1,072
2018-05-25 10.60 10.60 10.60 10.60 105
2018-05-24 10.725 10.725 10.725 10.725 100
2018-05-23 10.45 10.45 10.45 10.45 186
2018-05-18 10.85 11.00 10.85 11.00 120
2018-05-16 10.80 10.85 10.60 10.85 1,000
2018-05-15 10.40 10.40 10.40 10.40 10
2018-05-10 10.65 10.80 10.65 10.80 25
2018-05-09 11.10 11.10 10.60 10.60 246
2018-05-07 10.05 11.10 10.05 11.10 132
2018-05-04 11.85 11.85 11.85 11.85 3
2018-05-03 11.25 11.25 11.25 11.25 100
2018-05-02 11.75 11.75 11.45 11.45 52
2018-05-01 11.45 11.45 11.45 11.45 100
2018-04-30 11.45 11.45 11.45 11.45 5
2018-04-26 11.90 11.90 11.85 11.90 403
2018-04-25 11.70 11.80 11.70 11.80 8
2018-04-24 11.55 11.55 11.55 11.55 116
2018-04-23 11.50 11.50 11.45 11.45 112
2018-04-20 11.50 11.50 11.35 11.35 16

» More Beasley Broadcast Group Stock Price History

To see other companies like Beasley Broadcast Group (BBGI), view our stock market today for news, and other data.