Beasley Broadcast Group, Inc. (BBGI)
NASDAQ: BBGI · Real-Time Price · USD
5.27
+0.26 (5.19%)
Jan 2, 2026, 10:45 AM EST - Market open
Beasley Broadcast Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 5.00 | 5.24 | 4.93 | 5.01 | 5.01 | -0.60% | 33,217 |
| Dec 30, 2025 | 4.89 | 5.24 | 4.70 | 5.04 | 5.04 | 2.44% | 86,832 |
| Dec 29, 2025 | 4.95 | 6.10 | 4.90 | 4.92 | 4.92 | -2.19% | 251,143 |
| Dec 26, 2025 | 4.98 | 5.15 | 4.70 | 5.03 | 5.03 | 1.00% | 28,713 |
| Dec 24, 2025 | 4.95 | 5.14 | 4.60 | 4.98 | 4.98 | -0.20% | 25,124 |
| Dec 23, 2025 | 5.06 | 5.19 | 4.70 | 4.99 | 4.99 | -3.29% | 68,440 |
| Dec 22, 2025 | 5.06 | 5.41 | 5.05 | 5.16 | 5.16 | 2.79% | 47,187 |
| Dec 19, 2025 | 5.26 | 5.60 | 5.02 | 5.02 | 5.02 | -4.92% | 80,359 |
| Dec 18, 2025 | 5.08 | 5.56 | 4.94 | 5.28 | 5.28 | 2.52% | 70,349 |
| Dec 17, 2025 | 5.53 | 5.66 | 5.02 | 5.15 | 5.15 | -7.87% | 88,695 |
| Dec 16, 2025 | 5.35 | 6.14 | 5.35 | 5.59 | 5.59 | -3.12% | 166,043 |
| Dec 15, 2025 | 6.68 | 7.53 | 5.43 | 5.77 | 5.77 | -22.13% | 239,570 |
| Dec 12, 2025 | 9.11 | 10.22 | 5.89 | 7.41 | 7.41 | -16.18% | 928,646 |
| Dec 11, 2025 | 8.90 | 11.78 | 8.05 | 8.84 | 8.84 | -47.03% | 3,143,784 |
| Dec 10, 2025 | 6.05 | 26.37 | 5.67 | 16.69 | 16.69 | 312.10% | 45,846,411 |
| Dec 9, 2025 | 4.52 | 4.52 | 4.05 | 4.05 | 4.05 | -8.72% | 10,817 |
| Dec 8, 2025 | 4.57 | 4.57 | 4.38 | 4.44 | 4.44 | -3.54% | 22,835 |
| Dec 5, 2025 | 4.10 | 4.70 | 3.96 | 4.60 | 4.60 | 16.72% | 81,981 |
| Dec 4, 2025 | 3.93 | 3.94 | 3.93 | 3.94 | 3.94 | -2.21% | 2,208 |
| Dec 3, 2025 | 3.88 | 4.09 | 3.81 | 4.03 | 4.03 | -0.49% | 14,288 |
| Dec 2, 2025 | 4.10 | 4.10 | 3.97 | 4.05 | 4.05 | 0.80% | 2,662 |
| Dec 1, 2025 | 4.16 | 4.16 | 3.99 | 4.02 | 4.02 | -4.79% | 7,488 |
| Nov 28, 2025 | 4.07 | 4.22 | 4.07 | 4.22 | 4.22 | -3.65% | 1,754 |
| Nov 26, 2025 | 4.20 | 4.42 | 4.00 | 4.38 | 4.38 | 3.30% | 6,290 |
| Nov 25, 2025 | 3.99 | 4.24 | 3.80 | 4.24 | 4.24 | 6.00% | 6,226 |
| Nov 24, 2025 | 3.85 | 4.09 | 3.75 | 4.00 | 4.00 | 2.04% | 16,605 |
| Nov 21, 2025 | 3.80 | 3.93 | 3.80 | 3.92 | 3.92 | 3.70% | 5,321 |
| Nov 20, 2025 | 3.89 | 4.04 | 3.71 | 3.78 | 3.78 | -1.31% | 8,598 |
| Nov 19, 2025 | 3.94 | 3.95 | 3.76 | 3.83 | 3.83 | -2.30% | 6,123 |
| Nov 18, 2025 | 3.85 | 3.93 | 3.82 | 3.92 | 3.92 | 0.51% | 6,549 |
| Nov 17, 2025 | 4.01 | 4.10 | 3.90 | 3.90 | 3.90 | -2.50% | 3,012 |
| Nov 14, 2025 | 4.21 | 4.39 | 4.00 | 4.00 | 4.00 | -8.05% | 8,460 |
| Nov 13, 2025 | 4.49 | 4.57 | 4.35 | 4.35 | 4.35 | - | 6,053 |
| Nov 12, 2025 | 4.39 | 4.49 | 4.20 | 4.35 | 4.35 | 0.69% | 10,523 |
| Nov 11, 2025 | 4.38 | 4.82 | 4.30 | 4.32 | 4.32 | -4.42% | 48,124 |
| Nov 10, 2025 | 4.61 | 4.97 | 4.25 | 4.52 | 4.52 | -16.76% | 67,585 |
| Nov 7, 2025 | 4.58 | 5.85 | 4.56 | 5.43 | 5.43 | 11.96% | 198,557 |
| Nov 6, 2025 | 4.90 | 4.90 | 4.60 | 4.85 | 4.85 | - | 6,147 |
| Nov 5, 2025 | 4.85 | 4.85 | 4.81 | 4.85 | 4.85 | -2.22% | 4,617 |
| Nov 4, 2025 | 5.01 | 5.01 | 4.70 | 4.96 | 4.96 | 2.90% | 21,644 |
| Nov 3, 2025 | 4.90 | 5.04 | 4.79 | 4.82 | 4.82 | -5.12% | 3,047 |
| Oct 31, 2025 | 5.09 | 5.24 | 5.01 | 5.08 | 5.08 | 1.60% | 2,832 |
| Oct 30, 2025 | 5.25 | 5.33 | 4.89 | 5.00 | 5.00 | -5.30% | 8,843 |
| Oct 29, 2025 | 5.50 | 5.50 | 5.12 | 5.28 | 5.28 | -6.88% | 14,755 |
| Oct 28, 2025 | 5.55 | 5.74 | 5.50 | 5.67 | 5.67 | 2.72% | 9,777 |
| Oct 27, 2025 | 5.63 | 5.83 | 5.52 | 5.52 | 5.52 | -1.43% | 10,328 |
| Oct 24, 2025 | 5.76 | 6.13 | 5.55 | 5.60 | 5.60 | -8.05% | 46,680 |
| Oct 23, 2025 | 6.73 | 7.02 | 5.95 | 6.09 | 6.09 | -8.97% | 343,730 |
| Oct 22, 2025 | 5.58 | 6.75 | 5.58 | 6.69 | 6.69 | 21.64% | 52,695 |
| Oct 21, 2025 | 5.72 | 5.74 | 5.50 | 5.50 | 5.50 | -4.35% | 9,207 |