USX:BBGI - Beasley Broadcast Group Inc Beasley Broadcast Group Inc
Sector: Communication Services, Industry: Broadcasting
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
27 Mar 2024 USD 0.8002 0.84 0.79 0.8395 0.8395 +0.039 (+4.89%) 6,547
26 Mar 2024 USD 0.8499 0.8499 0.8004 0.8004 0.8004 +0 (+0.05%) 8,564
25 Mar 2024 USD 0.859 0.859 0.7938 0.8 0.8 -0.034 (-4.12%) 5,878
22 Mar 2024 USD 0.8 0.874 0.8 0.8344 0.8344 +0.033 (+4.17%) 9,182
21 Mar 2024 USD 0.88 0.8947 0.801 0.801 0.801 -0.088 (-9.87%) 9,676
20 Mar 2024 USD 0.8399 0.8887 0.7805 0.8887 0.8887 +0.109 (+13.94%) 5,824
19 Mar 2024 USD 0.807 0.808 0.78 0.78 0.78 0.0 (0.0%) 9,800
18 Mar 2024 USD 0.791 0.8008 0.78 0.78 0.78 -0.025 (-3.11%) 13,403
15 Mar 2024 USD 0.81 0.8175 0.78 0.805 0.805 -0.012 (-1.50%) 43,065
14 Mar 2024 USD 0.835 0.835 0.8173 0.8173 0.8173 +0.006 (+0.76%) 3,761
13 Mar 2024 USD 0.8301 0.8397 0.8111 0.8111 0.8111 0.0 (0.0%) 3,115
12 Mar 2024 USD 0.83 0.84 0.8109 0.8111 0.8111 -0.022 (-2.66%) 7,532
11 Mar 2024 USD 0.84 0.858 0.8278 0.8333 0.8333 +0.018 (+2.18%) 9,542
8 Mar 2024 USD 0.85 0.8579 0.8102 0.8155 0.8155 -0.011 (-1.27%) 28,947
7 Mar 2024 USD 0.8469 0.8469 0.819 0.826 0.826 -0.018 (-2.13%) 25,817
6 Mar 2024 USD 0.8599 0.8599 0.837 0.844 0.844 -0.024 (-2.76%) 2,233
5 Mar 2024 USD 0.84 0.875 0.84 0.868 0.868 +0.024 (+2.79%) 4,118
4 Mar 2024 USD 0.8615 0.9036 0.84 0.8444 0.8444 -0.017 (-1.98%) 15,101
1 Mar 2024 USD 0.895 0.91 0.85 0.8615 0.8615 -0.009 (-1.09%) 13,963
29 Feb 2024 USD 0.9 0.9085 0.86 0.871 0.871 -0.029 (-3.22%) 9,394
28 Feb 2024 USD 0.9088 0.9088 0.855 0.9 0.9 +0.03 (+3.44%) 8,308
27 Feb 2024 USD 0.9188 0.9188 0.8701 0.8701 0.8701 -0.017 (-1.93%) 1,254
26 Feb 2024 USD 0.87 0.915 0.87 0.8872 0.8872 +0.027 (+3.16%) 20,451
23 Feb 2024 USD 0.8551 0.89 0.8415 0.86 0.86 +0.005 (+0.58%) 25,483
22 Feb 2024 USD 0.8794 0.8987 0.855 0.855 0.855 -0.024 (-2.77%) 7,546
21 Feb 2024 USD 0.8551 0.8999 0.855 0.8794 0.8794 -0.02 (-2.19%) 18,897
20 Feb 2024 USD 0.83 0.902 0.8292 0.8991 0.8991 +0.049 (+5.78%) 17,701
16 Feb 2024 USD 0.85 0.88 0.811 0.85 0.85 +0.009 (+1.06%) 15,972
15 Feb 2024 USD 0.85 0.87 0.81 0.8411 0.8411 -0.024 (-2.73%) 26,945
14 Feb 2024 USD 0.81 0.875 0.81 0.8647 0.8647 -0.024 (-2.70%) 6,670



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms