USX:BBGI - Beasley Broadcast Group, Inc BEASLEY BROADCAST GRP INC -A
Sector: Communication Services, Industry: Broadcasting
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
15 Jun 2021 USD 3.0579 2.86 3.02 2.88 2.88 -0.120 (-4%) 90,074
14 Jun 2021 USD 3.08 2.88 2.9 3.0 3.0 +0.070 (+2.39%) 345,487
11 Jun 2021 USD 3.1 2.85 2.95 2.93 2.93 +0.010 (+0.34%) 829,302
10 Jun 2021 USD 2.94 2.8101 2.8824 2.92 2.92 +0.020 (+0.69%) 49,727
9 Jun 2021 USD 2.96 2.87 2.94 2.9 2.9 +0.010 (+0.35%) 55,200
8 Jun 2021 USD 3.05 2.852 3.05 2.89 2.89 -0.150 (-4.93%) 170,441
7 Jun 2021 USD 3.2 2.8889 2.89 3.04 3.04 +0.150 (+5.19%) 281,280
4 Jun 2021 USD 2.925 2.79 2.87 2.89 2.89 +0.040 (+1.40%) 165,654
3 Jun 2021 USD 2.85 2.77 2.82 2.85 2.85 +0.020 (+0.71%) 19,389
2 Jun 2021 USD 2.86 2.7705 2.81 2.83 2.83 0.0 (0.0%) 78,547
1 Jun 2021 USD 2.83 2.7163 2.77 2.83 2.83 +0.070 (+2.54%) 45,549
28 May 2021 USD 2.77 2.71 2.71 2.76 2.76 +0.030 (+1.10%) 19,937
27 May 2021 USD 2.77 2.675 2.7 2.73 2.73 -0.010 (-0.36%) 26,820
26 May 2021 USD 2.8 2.73 2.7497 2.74 2.74 +0.020 (+0.74%) 21,747
25 May 2021 USD 2.79 2.71 2.73 2.72 2.72 0.0 (0.0%) 79,893
24 May 2021 USD 2.73 2.65 2.73 2.72 2.72 +0.020 (+0.74%) 58,197
21 May 2021 USD 2.99 2.67 2.76 2.7 2.7 -0.040 (-1.46%) 240,858
20 May 2021 USD 2.83 2.68 2.7123 2.74 2.74 +0.030 (+1.11%) 143,780
19 May 2021 USD 2.7101 2.5725 2.6 2.71 2.71 +0.020 (+0.74%) 56,399
18 May 2021 USD 2.7518 2.6295 2.69 2.69 2.69 -0.010 (-0.37%) 45,006
17 May 2021 USD 2.74 2.57 2.62 2.7 2.7 +0.140 (+5.47%) 97,217
14 May 2021 USD 2.68 2.54 2.58 2.56 2.56 +0.030 (+1.19%) 37,781
13 May 2021 USD 2.66 2.53 2.58 2.53 2.53 -0.040 (-1.56%) 43,423
12 May 2021 USD 2.6999 2.53 2.62 2.57 2.57 -0.060 (-2.28%) 146,423
11 May 2021 USD 2.67 2.5765 2.6 2.63 2.63 -0.070 (-2.59%) 136,240
10 May 2021 USD 2.73 2.54 2.73 2.7 2.7 -0.010 (-0.37%) 113,243
7 May 2021 USD 2.75 2.45 2.45 2.71 2.71 +0.210 (+8.40%) 298,504
6 May 2021 USD 2.56 2.37 2.45 2.5 2.5 +0.030 (+1.21%) 114,779
5 May 2021 USD 2.5299 2.37 2.37 2.47 2.47 +0.080 (+3.35%) 36,640
4 May 2021 USD 2.745 2.32 2.74 2.39 2.39 -0.430 (-15.25%) 244,029