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
2018-01-11 12.95 13.40 12.95 13.40 124
2018-01-10 12.65 12.85 12.65 12.85 400
2018-01-09 12.80 13.10 12.80 13.10 101
2018-01-04 13.35 13.65 13.35 13.65 314
2018-01-03 13.50 13.75 13.50 13.75 118
2017-12-29 13.65 13.80 13.55 13.60 221
2017-12-28 13.40 13.50 13.40 13.50 187
2017-12-27 14.00 14.00 13.95 13.95 103
2017-12-26 13.60 14.00 13.60 14.00 202
2017-12-22 13.55 13.60 13.45 13.60 351
2017-12-21 14.20 14.20 14.15 14.15 700
2017-12-20 13.60 13.60 13.60 13.60 1
2017-12-15 12.55 13.00 12.55 12.95 342
2017-12-14 12.45 12.65 12.35 12.45 703
2017-12-13 12.00 12.15 11.85 11.85 18
2017-12-12 11.85 11.90 11.85 11.90 300
2017-12-11 11.625 11.625 11.625 11.625 11
2017-12-04 11.15 11.15 11.15 11.15 110
2017-12-01 11.25 11.25 10.85 11.05 130
2017-11-30 11.35 11.40 11.20 11.35 508
2017-11-29 10.95 11.20 10.95 11.20 2
2017-11-28 10.95 11.10 10.95 11.10 502
2017-11-22 10.65 10.75 10.65 10.70 259
2017-11-21 10.65 10.65 10.45 10.45 87
2017-11-20 10.55 10.65 10.55 10.65 51
2017-11-17 9.85 10.10 9.85 10.10 203
2017-11-16 9.70 9.70 9.70 9.70 100
2017-11-13 9.65 9.65 9.65 9.65 1
2017-11-10 10.00 10.00 9.95 9.95 2
2017-11-09 10.20 10.20 10.20 10.20 99

» 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.