Beasley Broadcast Group Inc. Class A Common Stockのデータ

Beasley Broadcast Group Inc. Class A Common Stockの基本情報

名前 Beasley Broadcast Group Inc. Class A Common Stock
ティッカー BBGI
国 United States
上場年 2000.0
セクター Consumer Services

Beasley Broadcast Group Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 3.04 2.71 2.73 2.92 580100.0 2.92
2021-02-12 2.82 2.59 2.64 2.73 454500.0 2.73
2021-02-11 2.81 2.5 2.66 2.65 243200.0 2.65
2021-02-10 2.95 2.55 2.95 2.7 537100.0 2.7
2021-02-09 2.71 2.5 2.58 2.6 458600.0 2.6
2021-02-08 2.65 2.56 2.65 2.62 209400.0 2.62
2021-02-05 2.55 2.34 2.35 2.55 308300.0 2.55
2021-02-04 2.39 2.13 2.13 2.38 274000.0 2.38
2021-02-03 2.17 2.1 2.12 2.13 88400.0 2.13
2021-02-02 2.14 2.01 2.13 2.14 201500.0 2.14
2021-02-01 2.13 2.01 2.06 2.05 217200.0 2.05
2021-01-29 2.13 2.01 2.13 2.05 255700.0 2.05
2021-01-28 2.17 2.05 2.13 2.08 171300.0 2.08
2021-01-27 2.16 2.02 2.11 2.07 509900.0 2.07
2021-01-26 2.25 2.07 2.09 2.17 324000.0 2.17
2021-01-25 2.12 2.03 2.06 2.05 209100.0 2.05
2021-01-22 2.24 2.04 2.24 2.12 499800.0 2.12
2021-01-21 2.42 2.02 2.02 2.27 1457100.0 2.27
2021-01-20 2.07 2.0 2.05 2.04 226200.0 2.04
2021-01-19 2.05 1.95 2.04 2.05 426900.0 2.05
2021-01-15 2.04 1.88 1.98 2.01 269400.0 2.01
2021-01-14 2.0 1.88 2.0 1.97 829100.0 1.97
2021-01-13 1.9 1.8 1.85 1.88 191900.0 1.88
2021-01-12 1.84 1.74 1.75 1.81 177100.0 1.81
2021-01-11 1.78 1.68 1.74 1.74 219900.0 1.74
2021-01-08 1.77 1.64 1.72 1.71 168600.0 1.71
2021-01-07 1.88 1.69 1.74 1.77 349600.0 1.77
2021-01-06 1.75 1.65 1.71 1.67 283000.0 1.67
2021-01-05 1.73 1.61 1.63 1.71 406400.0 1.71
2021-01-04 1.65 1.51 1.52 1.63 366700.0 1.63
2020-12-31 1.6 1.49 1.56 1.49 192000.0 1.49
2020-12-30 1.57 1.52 1.52 1.55 202200.0 1.55
2020-12-29 1.58 1.5 1.54 1.54 271700.0 1.54
2020-12-28 1.56 1.48 1.5 1.52 230600.0 1.52
2020-12-24 1.51 1.46 1.47 1.48 88000.0 1.48
2020-12-23 1.48 1.44 1.45 1.46 96800.0 1.46
2020-12-22 1.48 1.43 1.47 1.43 111500.0 1.43
2020-12-21 1.47 1.42 1.45 1.43 99700.0 1.43
2020-12-18 1.54 1.45 1.53 1.45 223200.0 1.45
2020-12-17 1.55 1.47 1.55 1.53 289000.0 1.53
2020-12-16 1.53 1.41 1.42 1.5 1474400.0 1.5
2020-12-15 1.46 1.39 1.44 1.42 142300.0 1.42
2020-12-14 1.49 1.41 1.47 1.42 153300.0 1.42
2020-12-11 1.51 1.46 1.47 1.47 85800.0 1.47
2020-12-10 1.52 1.48 1.5 1.49 109400.0 1.49
2020-12-09 1.54 1.49 1.51 1.5 145200.0 1.5
2020-12-08 1.55 1.5 1.52 1.51 79200.0 1.51
2020-12-07 1.54 1.49 1.52 1.51 85100.0 1.51
2020-12-04 1.52 1.48 1.5 1.51 141100.0 1.51
2020-12-03 1.55 1.48 1.55 1.49 221400.0 1.49
2020-12-02 1.56 1.5 1.5 1.55 87100.0 1.55
2020-12-01 1.6 1.51 1.59 1.53 164500.0 1.53
2020-11-30 1.6 1.5 1.6 1.51 249800.0 1.51
2020-11-27 1.63 1.58 1.6 1.6 36500.0 1.6
2020-11-25 1.67 1.58 1.65 1.62 231300.0 1.62
2020-11-24 1.69 1.6 1.65 1.65 180100.0 1.65
2020-11-23 1.73 1.48 1.57 1.73 774600.0 1.73
2020-11-20 1.57 1.44 1.45 1.54 343000.0 1.54
2020-11-19 1.5 1.41 1.42 1.5 481000.0 1.5
2020-11-18 1.46 1.41 1.43 1.44 174300.0 1.44
2020-11-17 1.47 1.42 1.47 1.42 171700.0 1.42
2020-11-16 1.5 1.42 1.45 1.49 246800.0 1.49
2020-11-13 1.47 1.37 1.37 1.44 364000.0 1.44
2020-11-12 1.41 1.36 1.41 1.36 145000.0 1.36
2020-11-11 1.47 1.38 1.47 1.43 134600.0 1.43
2020-11-10 1.45 1.31 1.33 1.43 509800.0 1.43
2020-11-09 1.42 1.29 1.37 1.35 550800.0 1.35
2020-11-06 1.43 1.31 1.42 1.36 644100.0 1.36
2020-11-05 1.59 1.37 1.52 1.4 1449900.0 1.4
2020-11-04 1.68 1.46 1.6 1.66 3768300.0 1.66
2020-11-03 2.05 1.63 1.89 1.7 128588200.0 1.7
2020-11-02 1.26 1.21 1.24 1.24 57600.0 1.24
2020-10-30 1.27 1.2 1.24 1.21 55200.0 1.21
2020-10-29 1.3 1.19 1.21 1.24 280300.0 1.24
2020-10-28 1.27 1.18 1.27 1.22 110600.0 1.22
2020-10-27 1.36 1.23 1.36 1.25 221600.0 1.25
2020-10-26 1.36 1.25 1.35 1.27 147200.0 1.27
2020-10-23 1.43 1.36 1.41 1.36 82300.0 1.36
2020-10-22 1.47 1.38 1.45 1.41 177400.0 1.41
2020-10-21 1.53 1.4 1.42 1.45 370000.0 1.45
2020-10-20 1.44 1.34 1.37 1.42 223000.0 1.42
2020-10-19 1.44 1.33 1.34 1.36 187400.0 1.36
2020-10-16 1.36 1.27 1.33 1.34 98100.0 1.34
2020-10-15 1.39 1.23 1.29 1.31 386200.0 1.31
2020-10-14 1.3 1.22 1.27 1.28 53400.0 1.28
2020-10-13 1.31 1.27 1.31 1.29 58200.0 1.29
2020-10-12 1.34 1.28 1.3 1.3 30600.0 1.3
2020-10-09 1.33 1.27 1.33 1.3 89900.0 1.3
2020-10-08 1.36 1.28 1.32 1.32 93700.0 1.32
2020-10-07 1.38 1.25 1.25 1.31 417300.0 1.31
2020-10-06 1.33 1.23 1.23 1.25 70800.0 1.25
2020-10-05 1.28 1.21 1.24 1.24 189400.0 1.24
2020-10-02 1.24 1.22 1.22 1.23 41800.0 1.23
2020-10-01 1.25 1.22 1.24 1.23 20300.0 1.23
2020-09-30 1.3 1.21 1.3 1.24 80800.0 1.24
2020-09-29 1.37 1.2 1.26 1.32 441500.0 1.32
2020-09-28 1.39 1.21 1.37 1.26 219800.0 1.26
2020-09-25 1.41 1.17 1.17 1.36 239500.0 1.36
2020-09-24 1.27 1.15 1.26 1.23 127600.0 1.23
2020-09-23 1.28 1.22 1.27 1.26 42900.0 1.26
2020-09-22 1.33 1.2 1.32 1.22 112300.0 1.22
2020-09-21 1.34 1.28 1.34 1.29 52600.0 1.29
2020-09-18 1.39 1.33 1.35 1.33 118900.0 1.33
2020-09-17 1.37 1.33 1.35 1.34 31000.0 1.34
2020-09-16 1.41 1.33 1.33 1.34 155600.0 1.34
2020-09-15 1.4 1.31 1.4 1.31 98400.0 1.31
2020-09-14 1.4 1.31 1.34 1.37 239600.0 1.37
2020-09-11 1.48 1.29 1.43 1.34 232700.0 1.34
2020-09-10 1.49 1.41 1.43 1.45 109700.0 1.45
2020-09-09 1.47 1.34 1.4 1.4 540000.0 1.4
2020-09-08 1.42 1.28 1.3 1.35 282900.0 1.35
2020-09-04 1.35 1.28 1.35 1.3 127600.0 1.3
2020-09-03 1.43 1.33 1.43 1.33 129100.0 1.33
2020-09-02 1.49 1.37 1.49 1.39 252100.0 1.39
2020-09-01 1.53 1.41 1.53 1.44 229000.0 1.44
2020-08-31 1.58 1.52 1.58 1.52 92200.0 1.52
2020-08-28 1.67 1.55 1.55 1.57 173600.0 1.57
2020-08-27 1.65 1.55 1.61 1.59 283000.0 1.59
2020-08-26 1.72 1.54 1.58 1.61 453200.0 1.61
2020-08-25 1.64 1.54 1.64 1.55 185300.0 1.55
2020-08-24 1.73 1.56 1.67 1.65 622400.0 1.65
2020-08-21 1.84 1.65 1.68 1.69 492700.0 1.69
2020-08-20 1.89 1.66 1.8 1.74 545400.0 1.74
2020-08-19 1.87 1.58 1.62 1.83 864600.0 1.83
2020-08-18 1.7 1.58 1.7 1.64 94800.0 1.64
2020-08-17 1.75 1.66 1.75 1.67 120000.0 1.67
2020-08-14 1.76 1.7 1.7 1.73 58300.0 1.73
2020-08-13 1.78 1.68 1.71 1.74 147700.0 1.74
2020-08-12 1.75 1.66 1.73 1.73 173300.0 1.73
2020-08-11 1.83 1.72 1.83 1.73 109800.0 1.73
2020-08-10 1.83 1.78 1.78 1.81 71600.0 1.81
2020-08-07 1.82 1.74 1.81 1.79 97700.0 1.79
2020-08-06 1.87 1.78 1.78 1.81 84100.0 1.81
2020-08-05 1.91 1.77 1.86 1.82 176700.0 1.82
2020-08-04 1.87 1.77 1.77 1.82 177200.0 1.82
2020-08-03 1.93 1.76 1.82 1.93 140700.0 1.93
2020-07-31 1.85 1.75 1.83 1.77 53200.0 1.77
2020-07-30 1.85 1.72 1.78 1.82 72000.0 1.82
2020-07-29 1.89 1.75 1.87 1.78 146100.0 1.78
2020-07-28 1.95 1.83 1.86 1.83 130900.0 1.83
2020-07-27 1.98 1.86 1.94 1.92 87000.0 1.92
2020-07-24 1.99 1.86 1.95 1.99 81300.0 1.99
2020-07-23 2.03 1.93 2.0 1.97 121600.0 1.97
2020-07-22 2.07 1.89 1.89 1.99 124700.0 1.99
2020-07-21 1.93 1.84 1.84 1.91 74700.0 1.91
2020-07-20 2.1 1.84 2.08 1.91 264600.0 1.91
2020-07-17 2.11 1.88 1.95 2.09 437800.0 2.09
2020-07-16 1.97 1.78 1.81 1.88 260100.0 1.88
2020-07-15 1.82 1.7 1.77 1.8 168600.0 1.8
2020-07-14 1.75 1.69 1.71 1.72 103300.0 1.72
2020-07-13 1.91 1.71 1.9 1.74 260000.0 1.74
2020-07-10 1.93 1.73 1.8 1.9 617300.0 1.9
2020-07-09 2.03 1.8 2.01 1.82 284200.0 1.82
2020-07-08 2.05 1.99 2.02 1.99 201600.0 1.99
2020-07-07 2.23 1.96 2.23 2.05 384900.0 2.05
2020-07-06 2.39 2.11 2.31 2.18 335900.0 2.18
2020-07-02 2.41 2.25 2.3 2.34 184600.0 2.34
2020-07-01 2.55 2.27 2.37 2.27 178600.0 2.27
2020-06-30 2.72 2.32 2.66 2.43 251500.0 2.43
2020-06-29 2.44 2.26 2.4 2.41 197100.0 2.41
2020-06-26 2.76 2.28 2.68 2.34 483100.0 2.34
2020-06-25 3.08 2.75 3.0 2.79 252900.0 2.79
2020-06-24 3.12 2.88 3.05 3.06 218000.0 3.06
2020-06-23 3.37 2.98 3.06 3.16 817500.0 3.16
2020-06-22 3.57 2.85 3.54 3.12 1713100.0 3.12
2020-06-19 5.15 2.51 2.77 3.86 25676400.0 3.86
2020-06-18 2.92 2.4 2.5 2.66 1494900.0 2.66
2020-06-17 3.79 2.31 3.7 2.45 1553700.0 2.45
2020-06-16 3.95 2.12 2.2 3.75 2477200.0 3.75
2020-06-15 2.3 2.04 2.11 2.16 68700.0 2.16
2020-06-12 2.42 2.1 2.17 2.16 42700.0 2.16
2020-06-11 2.51 2.0 2.51 2.1 150500.0 2.1
2020-06-10 2.57 2.43 2.55 2.47 55100.0 2.47
2020-06-09 2.64 2.4 2.64 2.55 88600.0 2.55
2020-06-08 2.62 2.38 2.38 2.56 214700.0 2.56
2020-06-05 2.54 2.36 2.5 2.37 67900.0 2.37
2020-06-04 2.41 2.36 2.37 2.41 35100.0 2.41
2020-06-03 2.49 2.32 2.49 2.36 111000.0 2.36
2020-06-02 2.45 2.38 2.38 2.4 25600.0 2.4
2020-06-01 2.5 2.35 2.5 2.38 38900.0 2.38
2020-05-29 2.59 2.31 2.5 2.37 72900.0 2.37
2020-05-28 2.59 2.48 2.55 2.5 63000.0 2.5
2020-05-27 2.59 2.41 2.59 2.45 48200.0 2.45
2020-05-26 2.52 2.27 2.31 2.52 87700.0 2.52
2020-05-22 2.22 2.16 2.19 2.22 19400.0 2.22
2020-05-21 2.27 2.13 2.17 2.22 26500.0 2.22
2020-05-20 2.28 2.08 2.1 2.19 36300.0 2.19
2020-05-19 2.38 2.01 2.38 2.04 58500.0 2.04
2020-05-18 2.46 2.31 2.46 2.34 19600.0 2.34
2020-05-15 2.36 2.27 2.36 2.35 17300.0 2.35
2020-05-14 2.47 2.21 2.34 2.29 48500.0 2.29
2020-05-13 2.54 2.34 2.41 2.34 22300.0 2.34
2020-05-12 2.49 2.4 2.49 2.4 13200.0 2.4
2020-05-11 2.47 2.4 2.45 2.44 27200.0 2.44
2020-05-08 2.44 2.36 2.36 2.44 17500.0 2.44
2020-05-07 2.39 2.26 2.26 2.34 10700.0 2.34
2020-05-06 2.5 2.25 2.26 2.27 20600.0 2.27
2020-05-05 2.46 2.26 2.46 2.33 18900.0 2.33
2020-05-04 2.59 2.24 2.59 2.37 25100.0 2.37
2020-05-01 2.45 2.24 2.24 2.45 21400.0 2.45
2020-04-30 2.59 2.48 2.59 2.48 28500.0 2.48
2020-04-29 2.58 2.4 2.47 2.53 40600.0 2.53
2020-04-28 2.65 2.4 2.57 2.47 43400.0 2.47
2020-04-27 2.75 2.4 2.49 2.57 34300.0 2.57
2020-04-24 2.46 2.29 2.33 2.4 32300.0 2.4
2020-04-23 2.34 2.18 2.31 2.34 43300.0 2.34
2020-04-22 2.61 2.3 2.61 2.31 36200.0 2.31
2020-04-21 2.66 2.34 2.55 2.61 24900.0 2.61
2020-04-20 2.78 2.46 2.76 2.5 47700.0 2.5
2020-04-17 2.64 2.42 2.59 2.62 71700.0 2.62
2020-04-16 2.34 2.2 2.25 2.27 25700.0 2.27
2020-04-15 2.34 2.27 2.34 2.28 42000.0 2.28
2020-04-14 2.34 2.15 2.15 2.34 86500.0 2.34
2020-04-13 2.14 1.96 2.08 2.1 35400.0 2.1
2020-04-09 2.0 1.8 1.8 1.94 72700.0 1.94
2020-04-08 1.89 1.71 1.81 1.82 49600.0 1.82
2020-04-07 1.85 1.71 1.71 1.76 53800.0 1.76
2020-04-06 1.71 1.63 1.71 1.66 48400.0 1.66
2020-04-03 1.72 1.52 1.72 1.58 69600.0 1.58
2020-04-02 1.87 1.62 1.84 1.71 36300.0 1.71
2020-04-01 1.87 1.6 1.87 1.74 38500.0 1.74
2020-03-31 1.94 1.85 1.86 1.86 17400.0 1.86
2020-03-30 2.05 1.85 1.96 1.94 38100.0 1.94
2020-03-27 1.99 1.69 1.99 1.96 55600.0 1.91
2020-03-26 2.09 1.82 1.89 1.99 43800.0 1.94
2020-03-25 1.93 1.6 1.9 1.8 83600.0 1.75
2020-03-24 1.67 1.4 1.45 1.6 159100.0 1.56
2020-03-23 1.61 1.35 1.61 1.37 107900.0 1.34
2020-03-20 2.46 1.28 2.33 1.52 312500.0 1.48
2020-03-19 2.33 2.04 2.15 2.26 166200.0 2.2
2020-03-18 2.6 2.05 2.6 2.16 54000.0 2.1
2020-03-17 2.69 2.53 2.58 2.59 30300.0 2.52
2020-03-16 2.57 2.24 2.48 2.53 41800.0 2.47
2020-03-13 2.59 2.5 2.57 2.5 33400.0 2.44
2020-03-12 3.0 2.45 2.77 2.5 63000.0 2.44
2020-03-11 3.1 3.0 3.1 3.03 14100.0 2.95
2020-03-10 3.19 3.05 3.19 3.11 22700.0 3.03
2020-03-09 3.2 3.1 3.18 3.15 27200.0 3.07
2020-03-06 3.63 3.21 3.63 3.24 157400.0 3.16
2020-03-05 3.64 3.19 3.31 3.64 37500.0 3.55
2020-03-04 3.34 3.17 3.21 3.33 25300.0 3.25
2020-03-03 3.31 3.17 3.17 3.31 13500.0 3.23
2020-03-02 3.25 3.13 3.15 3.15 48100.0 3.07
2020-02-28 3.2 3.0 3.11 3.11 69500.0 3.03
2020-02-27 3.27 3.11 3.25 3.2 23300.0 3.12
2020-02-26 3.48 3.22 3.45 3.29 38800.0 3.21
2020-02-25 3.6 3.45 3.57 3.46 31900.0 3.37
2020-02-24 3.87 3.42 3.82 3.42 74800.0 3.33
2020-02-21 3.93 3.87 3.87 3.88 6600.0 3.78
2020-02-20 3.97 3.83 3.83 3.88 21600.0 3.78
2020-02-19 3.96 3.81 3.96 3.84 36300.0 3.74
2020-02-18 4.0 3.85 3.99 3.85 42400.0 3.75