XNAS
Datos históricos de Beasley Broadcast Group, Inc.
Beasley Broadcast Group, Inc. · BBGI
$10.00
▲ +0.17 (+1.65%)
Última operación · 10/10/2026, 17:56:00 UTC
- Variación en el periodo
- +61.77%
- Máximo
- US$29.30
- 29 de junio de 2026
- Mínimo
- US$3.14
- 7 de abril de 2026
- Volumen medio diario
- 0.55 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.54 | 11.20 | 10.02 | 10.03 | −3.56% | 44,405.494 |
| 8 oct 2026 | 10.68 | 11.55 | 10.05 | 10.40 | −2.26% | 18,245.436 |
| 7 oct 2026 | 10.22 | 11.00 | 10.22 | 10.64 | +5.66% | 26,139.944 |
| 6 oct 2026 | 10.44 | 10.87 | 9.75 | 10.07 | −2.89% | 48,025.228 |
| 5 oct 2026 | 10.89 | 11.76 | 10.32 | 10.37 | −6.41% | 52,431.961 |
| 2 oct 2026 | 11.20 | 11.65 | 10.92 | 11.08 | −1.34% | 16,306.538 |
| 1 oct 2026 | 12.34 | 12.34 | 10.85 | 11.23 | −12.61% | 42,020.422 |
| 30 sep 2026 | 14.30 | 14.65 | 11.91 | 12.85 | −9.44% | 71,666.685 |
| 29 sep 2026 | 13.80 | 14.40 | 13.00 | 14.19 | −2.74% | 55,554.724 |
| 28 sep 2026 | 15.50 | 15.62 | 13.70 | 14.59 | −4.58% | 60,785.605 |
| 25 sep 2026 | 16.40 | 16.40 | 14.79 | 15.29 | −4.65% | 55,036.869 |
| 24 sep 2026 | 16.60 | 16.88 | 15.51 | 16.04 | −3.40% | 24,232.401 |
| 23 sep 2026 | 16.70 | 17.10 | 16.14 | 16.60 | −1.83% | 13,443.226 |
| 22 sep 2026 | 16.95 | 17.37 | 16.90 | 16.91 | +0.83% | 17,102.072 |
| 21 sep 2026 | 17.41 | 17.89 | 16.77 | 16.77 | −2.61% | 8,695.589 |
| 18 sep 2026 | 16.89 | 17.84 | 16.81 | 17.22 | +0.76% | 17,786.671 |
| 17 sep 2026 | 16.62 | 17.21 | 16.59 | 17.09 | +1.12% | 7,187.034 |
| 16 sep 2026 | 16.77 | 16.99 | 16.33 | 16.90 | −0.47% | 12,255.179 |
| 15 sep 2026 | 18.50 | 18.50 | 16.77 | 16.98 | −7.16% | 28,194.867 |
| 14 sep 2026 | 15.65 | 18.50 | 15.65 | 18.29 | +14.67% | 34,364.42 |
| 11 sep 2026 | 15.90 | 16.44 | 15.11 | 15.95 | +0.31% | 86,398.02 |
| 10 sep 2026 | 16.51 | 16.76 | 15.70 | 15.90 | −4.59% | 79,138.5 |
| 9 sep 2026 | 17.34 | 17.52 | 16.48 | 16.67 | −2.32% | 38,143.384 |
| 8 sep 2026 | 17.22 | 17.55 | 17.03 | 17.06 | −1.90% | 11,169.803 |
| 4 sep 2026 | 18.09 | 18.21 | 17.06 | 17.39 | −3.60% | 38,552.361 |
| 3 sep 2026 | 19.62 | 19.62 | 17.89 | 18.04 | −7.01% | 46,966.938 |
| 2 sep 2026 | 18.78 | 19.93 | 18.78 | 19.40 | +3.03% | 152,174.299 |
| 1 sep 2026 | 18.71 | 20.02 | 18.29 | 18.83 | −2.79% | 183,814.492 |
| 31 ago 2026 | 20.08 | 20.08 | 18.26 | 19.37 | −0.41% | 181,837.796 |
| 28 ago 2026 | 18.95 | 20.88 | 18.95 | 19.45 | −1.40% | 47,578.263 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.