Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Beasley Broadca (BBGI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 5.53 5.53 5.53 5.87 112
18th Sep 2025 (Thu) 5.58 5.58 5.58 5.68 408
17th Sep 2025 (Wed) 5.51 5.51 5.51 5.5495 1,254
16th Sep 2025 (Tue) 5.38 5.38 5.3001 5.3001 2
15th Sep 2025 (Mon) 5.38 5.42 5.38 5.41 1,026
12th Sep 2025 (Fri) 5.15 5.36 5.15 5.33 1,212
11th Sep 2025 (Thu) 4.97 5.14 4.97 5.12 1,095
10th Sep 2025 (Wed) 4.85 4.85 4.85 4.875 238
9th Sep 2025 (Tue) 4.70 4.83 4.70 4.83 6
8th Sep 2025 (Mon) 4.70 4.70 4.59 4.59 35
5th Sep 2025 (Fri) 4.70 4.70 4.70 4.70 1
4th Sep 2025 (Thu) 4.72 4.72 4.6107 4.6107 550
3rd Sep 2025 (Wed) 4.72 4.72 4.60 4.60 8
2nd Sep 2025 (Tue) 4.72 4.73 4.72 4.73 605
1st Sep 2025 (Mon) 4.60 4.61 4.60 4.61 21
29th Aug 2025 (Fri) 4.60 4.61 4.60 4.61 21
28th Aug 2025 (Thu) 4.60 4.60 4.60 4.60 133
27th Aug 2025 (Wed) 4.72 4.72 4.66 4.60 406
26th Aug 2025 (Tue) 4.67 4.79 4.67 4.79 121
25th Aug 2025 (Mon) 4.67 4.67 4.67 4.5746 120
22nd Aug 2025 (Fri) 4.65 4.65 4.65 4.545 15
21st Aug 2025 (Thu) 4.53 4.53 4.45 4.45 36
20th Aug 2025 (Wed) 4.53 4.53 4.395 4.395 63
19th Aug 2025 (Tue) 4.53 4.60 4.52 4.60 1,323
18th Aug 2025 (Mon) 4.60 4.7579 4.60 4.7579 54
15th Aug 2025 (Fri) 4.60 4.69 4.57 4.60 1,460
14th Aug 2025 (Thu) 4.45 4.50 4.43 4.4325 1,323
13th Aug 2025 (Wed) 4.69 4.75 4.50 4.69 2,381
12th Aug 2025 (Tue) 4.39 4.69 4.39 4.58 2,671
11th Aug 2025 (Mon) 4.32 4.40 4.32 4.2846 2,277
8th Aug 2025 (Fri) 4.10 4.30 4.10 4.30 926
7th Aug 2025 (Thu) 4.12 4.12 4.12 4.12 343
6th Aug 2025 (Wed) 4.19 4.19 4.19 4.24 508
5th Aug 2025 (Tue) 4.08 4.29 4.08 4.21 3,252
4th Aug 2025 (Mon) 4.06 4.20 4.03 4.21 1,314
1st Aug 2025 (Fri) 4.10 4.10 4.10 4.07 399
31st Jul 2025 (Thu) 4.18 4.18 4.18 4.1601 138
30th Jul 2025 (Wed) 4.21 4.21 4.21 4.21 189
29th Jul 2025 (Tue) 4.30 4.32 4.30 4.32 1
28th Jul 2025 (Mon) 4.30 4.30 4.26 4.26 428
25th Jul 2025 (Fri) 4.23 4.25 4.23 4.205 451
24th Jul 2025 (Thu) 4.29 4.31 4.23 4.23 1,324
23rd Jul 2025 (Wed) 4.29 4.38 4.29 4.19 1,150
22nd Jul 2025 (Tue) 4.19 4.41 4.19 4.21 479
FTSE 100 Latest
Value9,229.11
Change12.44