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
2018-12-07 4.88 4.88 4.88 4.88 300
2018-12-06 4.75 4.77 4.75 4.75 332
2018-12-04 4.96 4.96 4.96 4.96 100
2018-12-03 5.10 5.10 5.02 5.02 105
2018-11-30 5.13 5.20 5.12 5.20 246
2018-11-29 5.35 5.35 5.27 5.27 102
2018-11-26 5.60 5.60 5.36 5.36 186
2018-11-23 5.77 5.77 5.77 5.77 329
2018-11-21 5.50 5.50 5.46 5.46 200
2018-11-20 5.34 5.34 5.25 5.33 222
2018-11-19 5.84 5.84 5.84 5.84 1
2018-11-16 5.74 5.78 5.74 5.78 146
2018-11-15 5.84 5.84 5.84 5.84 1
2018-11-14 6.00 6.00 5.92 5.95 447
2018-11-13 5.95 6.00 5.95 6.00 63
2018-11-12 6.01 6.04 6.01 6.01 100
2018-11-09 6.375 6.375 6.375 6.375 100
2018-11-08 6.485 6.60 6.485 6.60 200
2018-11-07 6.63 6.63 6.63 6.63 100
2018-11-06 6.67 6.67 6.67 6.67 200
2018-11-05 6.78 6.78 6.57 6.68 828
2018-11-02 6.70 6.70 6.39 6.40 2,414
2018-10-31 6.83 6.83 6.83 6.83 100
2018-10-30 6.48 6.48 6.48 6.48 100
2018-10-29 6.61 6.61 6.61 6.61 100
2018-10-26 6.30 6.40 6.30 6.32 200
2018-10-24 6.91 6.91 6.40 6.40 111
2018-10-23 6.79 6.93 6.79 6.89 604
2018-10-22 6.80 6.80 6.80 6.80 3,094
2018-10-19 6.665 6.665 6.52 6.52 300

» 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.