Beasley Broadcast Group, Inc. (BBGI)
NASDAQ: BBGI · Real-Time Price · USD
5.52
-0.35 (-5.96%)
Mar 31, 2025, 3:27 PM EDT - Market open
Beasley Broadcast Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.96 | 5.96 | 5.75 | 5.87 | 5.87 | 0.17% | 2,986 |
| Mar 27, 2025 | 5.76 | 5.88 | 5.76 | 5.86 | 5.86 | -2.33% | 3,537 |
| Mar 26, 2025 | 5.77 | 6.07 | 5.77 | 6.00 | 6.00 | 2.56% | 5,388 |
| Mar 25, 2025 | 5.90 | 6.02 | 5.78 | 5.85 | 5.85 | -0.68% | 6,685 |
| Mar 24, 2025 | 5.81 | 5.94 | 5.78 | 5.89 | 5.89 | 1.38% | 2,840 |
| Mar 21, 2025 | 6.05 | 6.05 | 5.81 | 5.81 | 5.81 | -4.60% | 1,292 |
| Mar 20, 2025 | 5.90 | 6.09 | 5.78 | 6.09 | 6.09 | 3.29% | 6,532 |
| Mar 19, 2025 | 5.81 | 6.07 | 5.79 | 5.90 | 5.90 | 1.48% | 10,111 |
| Mar 18, 2025 | 5.86 | 6.01 | 5.76 | 5.81 | 5.81 | -1.53% | 3,625 |
| Mar 17, 2025 | 5.82 | 6.38 | 5.82 | 5.90 | 5.90 | 1.55% | 4,167 |
| Mar 14, 2025 | 5.76 | 6.34 | 5.76 | 5.81 | 5.81 | -3.12% | 12,034 |
| Mar 13, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | 0.62% | 2,542 |
| Mar 12, 2025 | 6.31 | 6.44 | 5.96 | 5.96 | 5.96 | -9.42% | 6,486 |
| Mar 11, 2025 | 6.40 | 6.58 | 6.18 | 6.58 | 6.58 | 3.62% | 3,915 |
| Mar 10, 2025 | 6.31 | 6.88 | 6.30 | 6.35 | 6.35 | 0.79% | 6,076 |
| Mar 7, 2025 | 6.50 | 7.15 | 6.23 | 6.30 | 6.30 | -3.23% | 5,400 |
| Mar 6, 2025 | 6.90 | 6.90 | 6.50 | 6.51 | 6.51 | 0.15% | 3,457 |
| Mar 5, 2025 | 6.70 | 6.90 | 6.21 | 6.50 | 6.50 | -6.61% | 4,222 |
| Mar 4, 2025 | 7.68 | 7.68 | 6.75 | 6.96 | 6.96 | -9.37% | 8,739 |
| Mar 3, 2025 | 7.79 | 7.79 | 7.10 | 7.68 | 7.68 | -0.26% | 5,059 |
| Feb 28, 2025 | 7.98 | 7.98 | 7.25 | 7.70 | 7.70 | -4.35% | 10,948 |
| Feb 27, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.39% | 1,569 |
| Feb 26, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -3.98% | 828 |
| Feb 25, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 1.46% | 1,280 |
| Feb 24, 2025 | 7.86 | 8.17 | 7.83 | 8.15 | 8.15 | 4.35% | 3,163 |
| Feb 21, 2025 | 7.90 | 7.90 | 7.81 | 7.81 | 7.81 | -1.01% | 545 |
| Feb 20, 2025 | 7.84 | 8.00 | 7.81 | 7.89 | 7.89 | -0.13% | 883 |
| Feb 19, 2025 | 8.00 | 8.00 | 7.77 | 7.90 | 7.90 | -2.41% | 2,785 |
| Feb 18, 2025 | 7.87 | 8.10 | 7.87 | 8.10 | 8.10 | 1.19% | 555 |
| Feb 14, 2025 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 2.56% | 932 |
| Feb 13, 2025 | 7.82 | 7.98 | 7.80 | 7.80 | 7.80 | -1.89% | 1,360 |
| Feb 12, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 282 |
| Feb 11, 2025 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 1.40% | 1,183 |
| Feb 10, 2025 | 7.98 | 7.98 | 7.84 | 7.84 | 7.84 | 1.03% | 1,167 |
| Feb 7, 2025 | 7.71 | 7.76 | 7.71 | 7.76 | 7.76 | -0.26% | 2,176 |
| Feb 6, 2025 | 8.14 | 8.46 | 7.78 | 7.78 | 7.78 | -1.39% | 3,609 |
| Feb 5, 2025 | 8.13 | 8.47 | 7.89 | 7.89 | 7.89 | 0.60% | 1,365 |
| Feb 4, 2025 | 7.79 | 8.10 | 7.79 | 7.84 | 7.84 | -3.41% | 5,714 |
| Feb 3, 2025 | 8.23 | 8.40 | 7.76 | 8.12 | 8.12 | 0.87% | 9,087 |
| Jan 31, 2025 | 8.03 | 8.45 | 7.82 | 8.05 | 8.05 | 0.31% | 11,895 |
| Jan 30, 2025 | 8.02 | 8.19 | 7.80 | 8.03 | 8.03 | -1.05% | 2,505 |
| Jan 29, 2025 | 8.07 | 8.11 | 8.05 | 8.11 | 8.11 | 0.50% | 2,135 |
| Jan 28, 2025 | 8.10 | 8.37 | 8.05 | 8.07 | 8.07 | -0.37% | 7,781 |
| Jan 27, 2025 | 8.67 | 8.67 | 8.10 | 8.10 | 8.10 | -1.82% | 3,050 |
| Jan 24, 2025 | 8.37 | 8.99 | 8.11 | 8.25 | 8.25 | 0.36% | 3,312 |
| Jan 23, 2025 | 8.36 | 8.38 | 8.22 | 8.22 | 8.22 | -2.14% | 2,994 |
| Jan 22, 2025 | 8.94 | 9.05 | 8.40 | 8.40 | 8.40 | -1.75% | 5,727 |
| Jan 21, 2025 | 8.98 | 8.98 | 8.31 | 8.55 | 8.55 | 3.39% | 4,367 |
| 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 |