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
2018-09-20 7.00 7.05 6.95 7.00 1,163
2018-09-19 6.95 6.95 6.95 6.95 95
2018-09-18 7.15 7.15 7.125 7.125 130
2018-09-17 7.35 7.35 7.20 7.20 1,839
2018-09-14 6.85 7.05 6.85 7.05 400
2018-09-13 7.05 7.05 6.95 6.95 948
2018-09-12 6.90 6.90 6.80 6.80 1,139
2018-09-11 7.00 7.00 6.975 6.975 398
2018-09-10 7.625 7.625 6.95 6.95 708
2018-09-07 7.55 7.60 7.55 7.60 700
2018-09-06 7.80 7.80 7.50 7.50 200
2018-09-05 7.65 7.85 7.65 7.85 1,627
2018-09-04 7.80 7.80 7.65 7.70 810
2018-08-31 7.35 7.575 7.35 7.55 5,245
2018-08-30 7.05 7.45 7.00 7.45 2,163
2018-08-29 7.35 7.35 6.85 6.90 2,011
2018-08-28 7.05 7.05 6.85 6.90 2,400
2018-08-27 6.80 6.95 6.75 6.90 892
2018-08-24 6.70 6.70 6.575 6.65 4,426
2018-08-23 6.70 6.75 6.70 6.70 330
2018-08-22 6.80 6.90 6.70 6.90 2,065
2018-08-21 6.70 6.70 6.70 6.70 334
2018-08-20 6.70 6.70 6.60 6.65 1,208
2018-08-17 6.50 6.50 6.50 6.50 100
2018-08-16 6.10 6.70 6.10 6.65 610
2018-08-15 6.45 6.45 6.20 6.25 553
2018-08-14 6.65 6.70 6.60 6.60 524
2018-08-13 6.90 6.90 6.80 6.80 1,500
2018-08-10 6.85 6.85 6.65 6.80 906
2018-08-09 7.05 7.10 6.85 6.875 1,290

» 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.