Beasley Broadcast Group, Inc. (BBGI)
NASDAQ: BBGI · Real-Time Price · USD
9.62
+1.10 (13.48%)
Dec 3, 2024, 12:19 PM EST - Market open
Beasley Broadcast Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 9.15 | 9.15 | 8.30 | 8.30 | 8.30 | -7.37% | 693 |
| Nov 29, 2024 | 9.03 | 9.11 | 8.96 | 8.96 | 8.96 | -1.38% | 4,217 |
| Nov 27, 2024 | 9.03 | 9.32 | 8.86 | 9.09 | 9.09 | 2.39% | 966 |
| Nov 26, 2024 | 9.26 | 9.31 | 8.63 | 8.87 | 8.87 | -4.10% | 8,842 |
| Nov 25, 2024 | 8.15 | 9.25 | 8.15 | 9.25 | 9.25 | 14.22% | 5,433 |
| Nov 22, 2024 | 8.01 | 8.40 | 7.95 | 8.10 | 8.10 | 0.16% | 14,638 |
| Nov 21, 2024 | 8.05 | 8.38 | 7.82 | 8.09 | 8.09 | 0.96% | 10,552 |
| Nov 20, 2024 | 8.01 | 8.76 | 7.79 | 8.01 | 8.01 | 0.12% | 5,796 |
| Nov 19, 2024 | 7.91 | 8.05 | 7.77 | 8.00 | 8.00 | -4.76% | 8,170 |
| Nov 18, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 297 |
| Nov 15, 2024 | 8.16 | 8.40 | 8.04 | 8.40 | 8.40 | 0.24% | 2,458 |
| Nov 14, 2024 | 8.46 | 8.65 | 8.38 | 8.38 | 8.38 | 1.95% | 1,558 |
| Nov 13, 2024 | 8.80 | 8.80 | 8.11 | 8.22 | 8.22 | -4.61% | 2,563 |
| Nov 12, 2024 | 8.01 | 8.62 | 8.01 | 8.62 | 8.62 | 2.52% | 2,083 |
| Nov 11, 2024 | 7.66 | 8.43 | 7.66 | 8.41 | 8.41 | -3.39% | 4,816 |
| Nov 8, 2024 | 8.70 | 8.98 | 8.55 | 8.70 | 8.70 | -3.55% | 8,048 |
| Nov 7, 2024 | 10.26 | 10.26 | 9.00 | 9.02 | 9.02 | -10.78% | 6,866 |
| Nov 6, 2024 | 10.75 | 10.75 | 9.85 | 10.11 | 10.11 | -5.92% | 3,288 |
| Nov 5, 2024 | 11.48 | 11.48 | 10.67 | 10.75 | 10.75 | -9.22% | 3,039 |
| Nov 4, 2024 | 12.35 | 12.54 | 11.40 | 11.84 | 11.84 | -5.61% | 3,788 |
| Nov 1, 2024 | 12.51 | 12.96 | 12.23 | 12.54 | 12.54 | -0.32% | 4,518 |
| Oct 31, 2024 | 12.48 | 13.01 | 12.01 | 12.58 | 12.58 | -4.70% | 11,840 |
| Oct 30, 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.35% | 1,604 |
| Oct 29, 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.88% | 447 |
| Oct 28, 2024 | 13.00 | 13.64 | 12.95 | 13.50 | 13.50 | 1.40% | 2,549 |
| Oct 25, 2024 | 12.86 | 14.49 | 12.00 | 13.31 | 13.31 | -2.40% | 20,577 |
| Oct 24, 2024 | 12.85 | 14.95 | 12.85 | 13.64 | 13.64 | 3.72% | 34,278 |
| Oct 23, 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 1.87% | 303 |
| Oct 22, 2024 | 13.04 | 13.45 | 12.85 | 12.91 | 12.91 | -3.94% | 17,452 |
| Oct 21, 2024 | 13.00 | 13.44 | 13.00 | 13.44 | 13.44 | 4.19% | 550 |
| Oct 18, 2024 | 12.85 | 13.07 | 12.70 | 12.90 | 12.90 | 2.38% | 4,903 |
| Oct 17, 2024 | 12.35 | 12.60 | 12.35 | 12.60 | 12.60 | 0.80% | 3,073 |
| Oct 16, 2024 | 12.51 | 12.51 | 11.77 | 12.50 | 12.50 | 4.17% | 1,765 |
| Oct 15, 2024 | 12.55 | 12.75 | 11.72 | 12.00 | 12.00 | -4.00% | 10,891 |
| Oct 14, 2024 | 12.90 | 12.90 | 12.40 | 12.50 | 12.50 | -1.73% | 9,168 |
| Oct 11, 2024 | 12.80 | 12.95 | 12.70 | 12.72 | 12.72 | -0.59% | 8,444 |
| Oct 10, 2024 | 12.80 | 12.80 | 12.54 | 12.80 | 12.80 | 2.52% | 1,570 |
| Oct 9, 2024 | 12.58 | 12.58 | 12.48 | 12.48 | 12.48 | 0.73% | 1,796 |
| Oct 8, 2024 | 12.19 | 13.02 | 12.17 | 12.39 | 12.39 | 0.65% | 17,542 |
| Oct 7, 2024 | 12.29 | 12.90 | 12.24 | 12.31 | 12.31 | -4.50% | 14,078 |
| Oct 4, 2024 | 13.15 | 13.15 | 12.27 | 12.89 | 12.89 | -3.45% | 23,853 |
| Oct 3, 2024 | 12.59 | 13.70 | 12.43 | 13.35 | 13.35 | 0.98% | 22,059 |
| Oct 2, 2024 | 11.25 | 14.44 | 11.24 | 13.22 | 13.22 | 18.80% | 24,432 |
| Oct 1, 2024 | 10.95 | 11.43 | 10.60 | 11.13 | 11.13 | 3.32% | 13,555 |
| Sep 30, 2024 | 11.20 | 11.20 | 10.00 | 10.77 | 10.77 | -4.77% | 7,812 |
| Sep 27, 2024 | 10.50 | 11.84 | 10.40 | 11.31 | 11.31 | 4.72% | 6,964 |
| Sep 26, 2024 | 9.83 | 10.80 | 9.65 | 10.80 | 10.80 | 7.20% | 5,165 |
| Sep 25, 2024 | 9.25 | 10.40 | 9.00 | 10.08 | 10.08 | -0.49% | 32,836 |
| Sep 24, 2024 | 9.40 | 11.00 | 9.25 | 10.13 | 10.13 | 6.58% | 13,015 |
| Sep 23, 2024 | 10.05 | 10.20 | 9.36 | 9.50 | 9.50 | -2.26% | 11,694 |
| Sep 20, 2024 | 10.36 | 10.83 | 9.72 | 9.72 | 9.72 | -6.61% | 7,513 |
| Sep 19, 2024 | 10.90 | 11.20 | 10.28 | 10.41 | 10.41 | -2.75% | 7,309 |
| Sep 18, 2024 | 11.20 | 11.20 | 10.70 | 10.70 | 10.70 | -1.09% | 1,786 |
| Sep 17, 2024 | 11.24 | 11.41 | 10.80 | 10.82 | 10.82 | -2.35% | 1,729 |
| Sep 16, 2024 | 11.79 | 11.79 | 10.64 | 11.08 | 11.08 | -0.54% | 1,410 |
| Sep 13, 2024 | 11.40 | 11.56 | 10.72 | 11.14 | 11.14 | 5.17% | 6,582 |
| Sep 12, 2024 | 10.54 | 11.90 | 10.20 | 10.59 | 10.59 | 0.46% | 2,828 |
| Sep 11, 2024 | 10.01 | 11.20 | 10.01 | 10.54 | 10.54 | 5.42% | 3,320 |
| Sep 10, 2024 | 10.60 | 11.13 | 9.62 | 10.00 | 10.00 | -8.00% | 11,481 |
| Sep 9, 2024 | 12.20 | 12.20 | 10.85 | 10.87 | 10.87 | -8.94% | 3,352 |
| Sep 6, 2024 | 12.00 | 12.00 | 11.24 | 11.94 | 11.94 | 1.48% | 371 |
| Sep 5, 2024 | 11.82 | 12.60 | 11.62 | 11.77 | 11.77 | -0.47% | 547 |
| Sep 4, 2024 | 11.84 | 12.38 | 11.62 | 11.82 | 11.82 | -3.10% | 1,160 |
| Sep 3, 2024 | 12.20 | 12.60 | 11.60 | 12.20 | 12.20 | -0.51% | 2,672 |
| Aug 30, 2024 | 13.00 | 13.28 | 12.26 | 12.26 | 12.26 | -4.20% | 1,063 |
| Aug 29, 2024 | 13.06 | 13.28 | 12.41 | 12.80 | 12.80 | -0.23% | 796 |
| Aug 28, 2024 | 13.31 | 13.31 | 12.32 | 12.83 | 12.83 | -2.80% | 2,757 |
| Aug 27, 2024 | 13.06 | 13.60 | 12.26 | 13.20 | 13.20 | -1.50% | 938 |
| Aug 26, 2024 | 14.00 | 14.34 | 13.16 | 13.40 | 13.40 | -0.21% | 3,718 |
| Aug 23, 2024 | 13.60 | 13.77 | 13.10 | 13.43 | 13.43 | 1.97% | 478 |
| Aug 22, 2024 | 13.30 | 13.30 | 13.00 | 13.17 | 13.17 | 0.89% | 702 |
| Aug 21, 2024 | 13.20 | 13.78 | 13.00 | 13.05 | 13.05 | -2.60% | 431 |
| Aug 20, 2024 | 13.00 | 13.40 | 13.00 | 13.40 | 13.40 | -1.37% | 340 |
| Aug 19, 2024 | 13.60 | 13.78 | 13.00 | 13.59 | 13.59 | 3.36% | 1,900 |
| Aug 16, 2024 | 13.32 | 13.32 | 13.10 | 13.14 | 13.14 | 0.95% | 137 |
| Aug 15, 2024 | 12.80 | 13.53 | 12.80 | 13.02 | 13.02 | 1.72% | 1,787 |
| Aug 14, 2024 | 12.90 | 13.11 | 12.80 | 12.80 | 12.80 | -2.50% | 235 |
| Aug 13, 2024 | 12.25 | 13.13 | 12.20 | 13.13 | 13.13 | 9.40% | 410 |
| Aug 12, 2024 | 12.00 | 12.91 | 11.61 | 12.00 | 12.00 | 3.48% | 2,203 |
| Aug 9, 2024 | 11.64 | 12.40 | 11.56 | 11.60 | 11.60 | -10.14% | 703 |
| Aug 8, 2024 | 12.50 | 12.99 | 12.00 | 12.90 | 12.90 | 2.51% | 829 |
| Aug 7, 2024 | 12.40 | 12.66 | 10.82 | 12.59 | 12.59 | 2.49% | 1,250 |
| Aug 6, 2024 | 11.86 | 12.50 | 11.24 | 12.28 | 12.28 | 2.88% | 1,821 |
| Aug 5, 2024 | 9.62 | 14.40 | 9.50 | 11.94 | 11.94 | 24.10% | 38,325 |
| Aug 2, 2024 | 12.80 | 12.80 | 8.45 | 9.62 | 9.62 | -21.38% | 14,078 |
| Aug 1, 2024 | 12.23 | 12.80 | 12.23 | 12.24 | 12.24 | 0.02% | 1,043 |
| Jul 31, 2024 | 12.98 | 12.98 | 12.23 | 12.23 | 12.23 | -4.48% | 1,937 |
| Jul 30, 2024 | 13.40 | 13.40 | 12.40 | 12.81 | 12.81 | 0.06% | 679 |
| Jul 29, 2024 | 13.40 | 13.40 | 12.80 | 12.80 | 12.80 | -4.33% | 1,268 |
| Jul 26, 2024 | 13.38 | 13.39 | 12.56 | 13.38 | 13.38 | 4.63% | 657 |
| Jul 25, 2024 | 13.60 | 13.60 | 12.00 | 12.79 | 12.79 | -1.63% | 918 |
| Jul 24, 2024 | 13.00 | 13.47 | 13.00 | 13.00 | 13.00 | 0.34% | 652 |
| Jul 23, 2024 | 13.24 | 13.50 | 12.51 | 12.96 | 12.96 | -4.03% | 174 |
| Jul 22, 2024 | 12.80 | 13.60 | 12.80 | 13.50 | 13.50 | 5.47% | 1,201 |
| Jul 19, 2024 | 12.61 | 13.01 | 12.60 | 12.80 | 12.80 | 0.47% | 410 |
| Jul 18, 2024 | 13.28 | 13.54 | 12.74 | 12.74 | 12.74 | -8.56% | 227 |
| Jul 17, 2024 | 12.78 | 13.94 | 12.74 | 13.93 | 13.93 | 3.97% | 199 |
| Jul 16, 2024 | 12.60 | 13.40 | 12.50 | 13.40 | 13.40 | 6.35% | 962 |
| Jul 15, 2024 | 13.40 | 13.40 | 11.69 | 12.60 | 12.60 | -5.08% | 644 |
| Jul 12, 2024 | 11.60 | 13.33 | 11.60 | 13.27 | 13.27 | 8.36% | 3,971 |