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
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
2017-11-08 9.45 9.45 9.40 9.40 162
2017-11-07 9.70 9.70 9.50 9.50 353
2017-11-06 9.60 9.75 9.60 9.65 186
2017-11-03 9.75 9.75 9.75 9.75 200
2017-11-02 9.35 9.50 9.35 9.50 120
2017-10-31 10.10 10.10 9.50 9.50 2,292
2017-10-30 10.60 10.60 10.50 10.50 205
2017-10-27 10.475 10.60 10.45 10.60 599
2017-10-26 10.60 10.60 10.60 10.60 201
2017-10-25 10.65 10.65 10.40 10.50 202
2017-10-23 10.80 10.80 10.45 10.60 702
2017-10-19 11.40 11.40 11.20 11.20 103
2017-10-18 12.30 12.30 11.95 11.95 531
2017-10-17 12.25 12.35 12.15 12.15 307
2017-10-16 12.40 12.40 12.30 12.35 1,171
2017-10-12 12.20 12.25 12.20 12.25 408
2017-10-11 12.40 12.40 12.40 12.40 496
2017-10-10 12.25 12.40 12.20 12.40 1,242
2017-10-09 12.25 12.25 12.10 12.10 509
2017-10-06 12.00 12.05 12.00 12.05 137
2017-10-03 11.55 11.55 11.25 11.25 224
2017-10-02 12.05 12.05 11.60 11.65 4,285
2017-09-29 11.75 11.75 11.70 11.70 86
2017-09-28 11.95 12.10 11.95 12.10 289
2017-09-27 11.80 12.20 11.80 12.20 905

» 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.