Skip to main content
Beasley Broadcast Group, Inc. (BBGI)
NASDAQ: BBGI · Real-Time Price · USD
7.81
-0.05 (-0.64%)
Feb 21, 2025, 4:00 PM EST - Market closed

Beasley Broadcast Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20257.907.907.817.817.81-1.01%545
Feb 20, 20257.848.007.817.897.89-0.13%883
Feb 19, 20258.008.007.777.907.90-2.41%2,785
Feb 18, 20257.878.107.878.108.101.19%555
Feb 14, 20257.908.007.908.008.002.56%932
Feb 13, 20257.827.987.807.807.80-1.89%1,360
Feb 12, 20257.957.957.957.957.95-282
Feb 11, 20257.907.957.907.957.951.40%1,183
Feb 10, 20257.987.987.847.847.841.03%1,167
Feb 7, 20257.717.767.717.767.76-0.26%2,176
Feb 6, 20258.148.467.787.787.78-1.39%3,609
Feb 5, 20258.138.477.897.897.890.60%1,365
Feb 4, 20257.798.107.797.847.84-3.41%5,714
Feb 3, 20258.238.407.768.128.120.87%9,087
Jan 31, 20258.038.457.828.058.050.31%11,895
Jan 30, 20258.028.197.808.038.03-1.05%2,505
Jan 29, 20258.078.118.058.118.110.50%2,135
Jan 28, 20258.108.378.058.078.07-0.37%7,781
Jan 27, 20258.678.678.108.108.10-1.82%3,050
Jan 24, 20258.378.998.118.258.250.36%3,312
Jan 23, 20258.368.388.228.228.22-2.14%2,994
Jan 22, 20258.949.058.408.408.40-1.75%5,727
Jan 21, 20258.988.988.318.558.553.39%4,367
Jan 17, 20258.528.528.278.278.27-2.93%2,042
Jan 16, 20258.638.638.208.528.52-4.95%19,884
Jan 15, 20259.469.468.808.968.963.16%1,362
Jan 14, 20258.698.698.698.698.690.57%1,062
Jan 13, 20259.249.408.628.648.64-9.91%3,804
Jan 10, 20259.339.599.209.599.591.05%3,570
Jan 8, 20259.499.609.459.499.490.11%9,380
Jan 7, 20259.489.489.489.489.48-0.80%722
Jan 6, 20259.429.569.059.569.563.98%9,289
Jan 3, 20259.729.729.199.199.19-3.01%2,232
Jan 2, 20259.279.489.189.489.480.64%1,033
Dec 31, 20248.649.708.649.429.428.97%3,819
Dec 30, 20248.508.988.218.648.641.77%8,709
Dec 27, 20248.408.498.278.498.490.17%5,504
Dec 26, 20248.198.488.198.488.485.03%2,461
Dec 24, 20249.009.007.608.078.07-11.32%60,309
Dec 23, 20249.249.418.599.109.10-1.09%9,547
Dec 20, 20248.889.208.889.209.202.45%8,875
Dec 19, 20248.958.988.858.988.980.34%1,560
Dec 18, 20248.789.228.718.958.953.95%3,063
Dec 17, 20249.009.008.618.618.610.12%983
Dec 16, 20248.568.768.568.608.60-7.13%1,992
Dec 13, 20249.239.269.239.269.260.22%915
Dec 12, 20248.459.248.369.249.24-0.11%4,905
Dec 11, 20249.259.259.259.259.25-455
Dec 10, 20248.619.298.619.259.258.82%1,465
Dec 9, 20248.788.788.298.508.50-1.35%3,719
Dec 6, 20248.628.628.628.628.627.70%815
Dec 5, 20248.468.628.008.008.00-7.73%5,364
Dec 4, 20249.419.668.388.678.67-5.97%12,780
Dec 3, 20248.6010.428.609.229.2211.08%16,487
Dec 2, 20249.159.158.308.308.30-7.37%693
Nov 29, 20249.039.118.968.968.96-1.38%4,217
Nov 27, 20249.039.328.869.099.092.39%966
Nov 26, 20249.269.318.638.878.87-4.10%8,842
Nov 25, 20248.159.258.159.259.2514.22%5,433
Nov 22, 20248.018.407.958.108.100.16%14,638
Nov 21, 20248.058.387.828.098.090.96%10,552
Nov 20, 20248.018.767.798.018.010.12%5,796
Nov 19, 20247.918.057.778.008.00-4.76%8,170
Nov 18, 20248.408.408.408.408.40-297
Nov 15, 20248.168.408.048.408.400.24%2,458
Nov 14, 20248.468.658.388.388.381.95%1,558
Nov 13, 20248.808.808.118.228.22-4.61%2,563
Nov 12, 20248.018.628.018.628.622.52%2,083
Nov 11, 20247.668.437.668.418.41-3.39%4,816
Nov 8, 20248.708.988.558.708.70-3.55%8,048
Nov 7, 202410.2610.269.009.029.02-10.78%6,866
Nov 6, 202410.7510.759.8510.1110.11-5.92%3,288
Nov 5, 202411.4811.4810.6710.7510.75-9.22%3,039
Nov 4, 202412.3512.5411.4011.8411.84-5.61%3,788
Nov 1, 202412.5112.9612.2312.5412.54-0.32%4,518
Oct 31, 202412.4813.0112.0112.5812.58-4.70%11,840
Oct 30, 202413.2013.2013.2013.2013.20-1.35%1,604
Oct 29, 202413.3813.3813.3813.3813.38-0.88%447
Oct 28, 202413.0013.6412.9513.5013.501.40%2,549
Oct 25, 202412.8614.4912.0013.3113.31-2.40%20,577
Oct 24, 202412.8514.9512.8513.6413.643.72%34,278
Oct 23, 202413.1513.1513.1513.1513.151.87%303
Oct 22, 202413.0413.4512.8512.9112.91-3.94%17,452
Oct 21, 202413.0013.4413.0013.4413.444.19%550
Oct 18, 202412.8513.0712.7012.9012.902.38%4,903
Oct 17, 202412.3512.6012.3512.6012.600.80%3,073
Oct 16, 202412.5112.5111.7712.5012.504.17%1,765
Oct 15, 202412.5512.7511.7212.0012.00-4.00%10,891
Oct 14, 202412.9012.9012.4012.5012.50-1.73%9,168
Oct 11, 202412.8012.9512.7012.7212.72-0.59%8,444
Oct 10, 202412.8012.8012.5412.8012.802.52%1,570
Oct 9, 202412.5812.5812.4812.4812.480.73%1,796
Oct 8, 202412.1913.0212.1712.3912.390.65%17,542
Oct 7, 202412.2912.9012.2412.3112.31-4.50%14,078
Oct 4, 202413.1513.1512.2712.8912.89-3.45%23,853
Oct 3, 202412.5913.7012.4313.3513.350.98%22,059
Oct 2, 202411.2514.4411.2413.2213.2218.80%24,432
Oct 1, 202410.9511.4310.6011.1311.133.32%13,555
Sep 30, 202411.2011.2010.0010.7710.77-4.77%7,812
Sep 27, 202410.5011.8410.4011.3111.314.72%6,964