Beasley Broadcast Group, Inc. (BBGI)
NASDAQ: BBGI · Real-Time Price · USD
8.27
-0.63 (-7.08%)
Jan 17, 2025, 4:00 PM EST - Market closed
Beasley Broadcast Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 8.52 | 8.52 | 8.27 | 8.27 | 8.27 | -2.93% | 2,042 |
| Jan 16, 2025 | 8.63 | 8.63 | 8.20 | 8.52 | 8.52 | -4.95% | 19,884 |
| Jan 15, 2025 | 9.46 | 9.46 | 8.80 | 8.96 | 8.96 | 3.16% | 1,362 |
| Jan 14, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.57% | 1,062 |
| Jan 13, 2025 | 9.24 | 9.40 | 8.62 | 8.64 | 8.64 | -9.91% | 3,804 |
| Jan 10, 2025 | 9.33 | 9.59 | 9.20 | 9.59 | 9.59 | 1.05% | 3,570 |
| Jan 8, 2025 | 9.49 | 9.60 | 9.45 | 9.49 | 9.49 | 0.11% | 9,380 |
| Jan 7, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.80% | 722 |
| Jan 6, 2025 | 9.42 | 9.56 | 9.05 | 9.56 | 9.56 | 3.98% | 9,289 |
| Jan 3, 2025 | 9.72 | 9.72 | 9.19 | 9.19 | 9.19 | -3.01% | 2,232 |
| Jan 2, 2025 | 9.27 | 9.48 | 9.18 | 9.48 | 9.48 | 0.64% | 1,033 |
| Dec 31, 2024 | 8.64 | 9.70 | 8.64 | 9.42 | 9.42 | 8.97% | 3,819 |
| Dec 30, 2024 | 8.50 | 8.98 | 8.21 | 8.64 | 8.64 | 1.77% | 8,709 |
| Dec 27, 2024 | 8.40 | 8.49 | 8.27 | 8.49 | 8.49 | 0.17% | 5,504 |
| Dec 26, 2024 | 8.19 | 8.48 | 8.19 | 8.48 | 8.48 | 5.03% | 2,461 |
| Dec 24, 2024 | 9.00 | 9.00 | 7.60 | 8.07 | 8.07 | -11.32% | 60,309 |
| Dec 23, 2024 | 9.24 | 9.41 | 8.59 | 9.10 | 9.10 | -1.09% | 9,547 |
| Dec 20, 2024 | 8.88 | 9.20 | 8.88 | 9.20 | 9.20 | 2.45% | 8,875 |
| Dec 19, 2024 | 8.95 | 8.98 | 8.85 | 8.98 | 8.98 | 0.34% | 1,560 |
| Dec 18, 2024 | 8.78 | 9.22 | 8.71 | 8.95 | 8.95 | 3.95% | 3,063 |
| Dec 17, 2024 | 9.00 | 9.00 | 8.61 | 8.61 | 8.61 | 0.12% | 983 |
| Dec 16, 2024 | 8.56 | 8.76 | 8.56 | 8.60 | 8.60 | -7.13% | 1,992 |
| Dec 13, 2024 | 9.23 | 9.26 | 9.23 | 9.26 | 9.26 | 0.22% | 915 |
| Dec 12, 2024 | 8.45 | 9.24 | 8.36 | 9.24 | 9.24 | -0.11% | 4,905 |
| Dec 11, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | 455 |
| Dec 10, 2024 | 8.61 | 9.29 | 8.61 | 9.25 | 9.25 | 8.82% | 1,465 |
| Dec 9, 2024 | 8.78 | 8.78 | 8.29 | 8.50 | 8.50 | -1.35% | 3,719 |
| Dec 6, 2024 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 7.70% | 815 |
| Dec 5, 2024 | 8.46 | 8.62 | 8.00 | 8.00 | 8.00 | -7.73% | 5,364 |
| Dec 4, 2024 | 9.41 | 9.66 | 8.38 | 8.67 | 8.67 | -5.97% | 12,780 |
| Dec 3, 2024 | 8.60 | 10.42 | 8.60 | 9.22 | 9.22 | 11.08% | 16,487 |
| 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 |