S&P 500   5,137.08
DOW   39,087.38
QQQ   445.61
Latest freight railroad layoffs and Wall Street pressure renew concerns about safety and service
Critical asset just had biggest fall on record (Ad)
One year after buying a failed bank, New York Community Bancorp is struggling
Dell, NetApp rise; Ginkgo Bioworks, New York Community Bancorp fall, Friday, 3/1/2024
Critical asset just had biggest fall on record (Ad)
How major US stock indexes fared Friday, 3/1/2024
China pledges to increase opportunities for foreign companies as it seeks to boost its economy
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
Brazil's economy grows 2.9% in Lula's 1st year, beating expectations
A US appeals court ruling could allow mine development on Oak Flat, land sacred to Apaches
S&P 500   5,137.08
DOW   39,087.38
QQQ   445.61
Latest freight railroad layoffs and Wall Street pressure renew concerns about safety and service
Critical asset just had biggest fall on record (Ad)
One year after buying a failed bank, New York Community Bancorp is struggling
Dell, NetApp rise; Ginkgo Bioworks, New York Community Bancorp fall, Friday, 3/1/2024
Critical asset just had biggest fall on record (Ad)
How major US stock indexes fared Friday, 3/1/2024
China pledges to increase opportunities for foreign companies as it seeks to boost its economy
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
Brazil's economy grows 2.9% in Lula's 1st year, beating expectations
A US appeals court ruling could allow mine development on Oak Flat, land sacred to Apaches
S&P 500   5,137.08
DOW   39,087.38
QQQ   445.61
Latest freight railroad layoffs and Wall Street pressure renew concerns about safety and service
Critical asset just had biggest fall on record (Ad)
One year after buying a failed bank, New York Community Bancorp is struggling
Dell, NetApp rise; Ginkgo Bioworks, New York Community Bancorp fall, Friday, 3/1/2024
Critical asset just had biggest fall on record (Ad)
How major US stock indexes fared Friday, 3/1/2024
China pledges to increase opportunities for foreign companies as it seeks to boost its economy
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
Brazil's economy grows 2.9% in Lula's 1st year, beating expectations
A US appeals court ruling could allow mine development on Oak Flat, land sacred to Apaches
S&P 500   5,137.08
DOW   39,087.38
QQQ   445.61
Latest freight railroad layoffs and Wall Street pressure renew concerns about safety and service
Critical asset just had biggest fall on record (Ad)
One year after buying a failed bank, New York Community Bancorp is struggling
Dell, NetApp rise; Ginkgo Bioworks, New York Community Bancorp fall, Friday, 3/1/2024
Critical asset just had biggest fall on record (Ad)
How major US stock indexes fared Friday, 3/1/2024
China pledges to increase opportunities for foreign companies as it seeks to boost its economy
This is the #1 Stock to Buy for the AI Tidal Wave (Ad)
Brazil's economy grows 2.9% in Lula's 1st year, beating expectations
A US appeals court ruling could allow mine development on Oak Flat, land sacred to Apaches

Beasley Broadcast Group (BBGI) Stock Chart & Stock Price History

$0.86
-0.01 (-1.15%)
(As of 03/1/2024 ET)

Beasley Broadcast Group Stock Price Performance

5 Day
Performance
-2.90%
1 Month
Performance
-7.37%
3 Month
Performance
+13.65%
6 Month
Performance
-11.19%
Year-To-Date
Performance
-1.88%
1 Year
Performance
-17.16%
Receive BBGI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Beasley Broadcast Group and its competitors with MarketBeat's FREE daily newsletter


BBGI Stock Chart for Saturday, March, 2, 2024

Beasley Broadcast Group Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/01/2024$0.87$0.86
-1.09%
$0.92$0.8513,963 shs$26.13 million
02/29/2024$0.90$0.87
-3.22%
$0.91$0.869,394 shs$26.42 million
02/28/2024$0.88$0.90
+2.27%
$0.91$0.868,308 shs$27.30 million
02/27/2024$0.89$0.88
-0.81%
$0.92$0.871,254 shs$26.69 million
02/26/2024$0.86$0.89
+3.16%
$0.92$0.8720,300 shs$26.91 million
02/23/2024$0.86$0.86
+0.58%
$0.89$0.8425,483 shs$25.77 million
02/22/2024$0.88$0.86
-2.77%
$0.90$0.867,546 shs$25.62 million
02/21/2024$0.90$0.88
-2.19%
$0.90$0.8618,897 shs$26.36 million
02/20/2024$0.85$0.90
+5.78%
$0.90$0.8317,701 shs$26.95 million
02/19/2024$0.85$0.85$0.88$0.8115,900 shs$25.47 million
02/16/2024$0.84$0.85
+1.06%
$0.88$0.8115,965 shs$25.47 million
02/15/2024$0.86$0.84
-2.73%
$0.87$0.8126,945 shs$25.20 million
02/14/2024$0.89$0.86
-2.70%
$0.88$0.816,657 shs$25.92 million
02/13/2024$0.84$0.89
+5.48%
$0.90$0.8022,535 shs$26.63 million
02/12/2024$0.83$0.84
+1.51%
$0.92$0.8480,551 shs$25.25 million
02/09/2024$0.83$0.83
+0.41%
$0.89$0.8138,089 shs$24.88 million
02/08/2024$0.92$0.83
-9.66%
$0.92$0.8158,345 shs$24.77 million
02/07/2024$0.90$0.92
+1.38%
$0.93$0.90684 shs$27.42 million
02/06/2024$0.89$0.90
+1.40%
$0.93$0.886,306 shs$27.05 million
02/05/2024$0.93$0.89
-4.30%
$0.94$0.8917,059 shs$26.67 million
02/02/2024$0.91$0.93
+2.20%
$0.93$0.9025,405 shs$27.87 million
02/01/2024$0.89$0.91
+2.25%
$0.94$0.892,755 shs$27.27 million
01/31/2024$0.93$0.89
-3.80%
$0.94$0.882,558 shs$26.67 million
01/30/2024$0.94$0.93
-1.47%
$0.94$0.903,503 shs$27.73 million
01/29/2024$0.92$0.94
+2.08%
$0.94$0.922,642 shs$28.14 million
01/26/2024$0.92$0.92
-0.01%
$0.94$0.8816,485 shs$27.57 million
01/25/2024$0.90$0.92
+2.28%
$0.92$0.886,903 shs$27.57 million
01/24/2024$0.90$0.90
-0.06%
$0.91$0.8621,047 shs$26.96 million
01/23/2024$0.90$0.90$0.94$0.8313,422 shs$26.97 million
01/22/2024$0.90$0.90
+0.01%
$0.94$0.8230,718 shs$26.97 million
01/19/2024$0.91$0.90
-1.08%
$0.92$0.8735,204 shs$26.97 million
01/18/2024$0.95$0.91
-4.11%
$0.94$0.8819,937 shs$27.26 million
01/17/2024$0.93$0.95
+2.01%
$0.95$0.9030,301 shs$28.43 million
01/16/2024$0.87$0.93
+6.96%
$0.98$0.8632,993 shs$27.87 million
01/15/2024$0.87$0.87$0.90$0.8512,400 shs$26.06 million
01/12/2024$0.81$0.89
+9.94%
$0.90$0.8412,404 shs$26.52 million
01/11/2024$0.82$0.81
-1.85%
$0.89$0.816,674 shs$24.12 million
01/10/2024$0.87$0.82
-5.32%
$0.90$0.8245,313 shs$24.58 million
01/09/2024$0.92$0.87
-5.32%
$0.90$0.8520,110 shs$25.96 million
01/08/2024$0.92$0.92
-0.53%
$0.94$0.925,328 shs$27.42 million
01/05/2024$0.94$0.92
-2.14%
$0.95$0.909,651 shs$27.57 million
01/04/2024$0.95$0.94
-0.63%
$0.98$0.9130,452 shs$28.17 million
01/03/2024$0.93$0.95
+2.27%
$1.00$0.9088,663 shs$28.35 million
01/02/2024$0.88$0.93
+5.35%
$0.95$0.8556,120 shs$27.72 million
01/01/2024$0.88$0.88$0.95$0.8518,400 shs$26.31 million
12/29/2023$0.88$0.88
-0.24%
$0.95$0.8518,401 shs$26.31 million
12/28/2023$0.83$0.88
+6.20%
$0.90$0.8191,360 shs$26.38 million
12/27/2023$0.77$0.83
+7.62%
$0.83$0.7713,039 shs$24.84 million
12/26/2023$0.79$0.77
-1.96%
$0.80$0.7735,252 shs$23.07 million
12/25/2023$0.79$0.79$0.82$0.7613,600 shs$23.54 million
12/22/2023$0.80$0.79
-1.83%
$0.82$0.7613,623 shs$23.54 million
12/21/2023$0.81$0.80
-0.99%
$0.84$0.7714,282 shs$23.97 million
12/20/2023$0.85$0.81
-4.94%
$0.86$0.7829,015 shs$24.22 million
12/19/2023$0.77$0.85
+10.10%
$0.85$0.7619,563 shs$25.47 million
12/18/2023$0.77$0.77
+0.64%
$0.80$0.7513,878 shs$23.14 million
12/15/2023$0.73$0.77
+4.94%
$0.80$0.7413,460 shs$22.99 million
12/14/2023$0.73$0.73
+0.83%
$0.80$0.7233,112 shs$21.91 million
12/13/2023$0.75$0.73
-2.68%
$0.75$0.7215,081 shs$21.73 million
12/12/2023$0.76$0.75
-2.31%
$0.79$0.7519,210 shs$22.33 million
12/11/2023$0.78$0.76
-2.24%
$0.81$0.7516,902 shs$22.86 million
12/08/2023$0.78$0.78
+0.27%
$0.79$0.789,075 shs$23.38 million
12/07/2023$0.78$0.78
+0.39%
$0.84$0.753,029 shs$23.31 million
12/06/2023$0.74$0.78
+4.59%
$0.82$0.7429,425 shs$23.23 million
12/05/2023$0.74$0.74$0.79$0.7341,727 shs$22.21 million
12/04/2023$0.76$0.74
-2.24%
$0.79$0.7055,165 shs$22.21 million
12/01/2023$0.73$0.76
+3.84%
$0.77$0.7136,099 shs$22.72 million

This page (NASDAQ:BBGI) was last updated on 3/2/2024 by MarketBeat.com Staff