Beasley Broadcast Group, Inc. (BBGI)
NASDAQ: BBGI · Real-Time Price · USD
4.825
-0.255 (-5.02%)
Nov 3, 2025, 12:45 PM EST - Market open
Beasley Broadcast Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | -3.54% | 1,170 |
| 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 |
| Oct 20, 2025 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 3.14% | 3,903 |
| Oct 17, 2025 | 5.58 | 5.58 | 5.50 | 5.58 | 5.58 | -1.33% | 3,525 |
| Oct 16, 2025 | 5.77 | 5.87 | 5.63 | 5.65 | 5.65 | -4.40% | 8,651 |
| Oct 15, 2025 | 5.94 | 5.94 | 5.91 | 5.91 | 5.91 | -0.51% | 2,089 |
| Oct 14, 2025 | 6.07 | 6.08 | 5.94 | 5.94 | 5.94 | -2.46% | 2,769 |
| Oct 13, 2025 | 6.06 | 6.10 | 5.96 | 6.09 | 6.09 | -1.77% | 6,961 |
| Oct 10, 2025 | 6.18 | 6.20 | 5.90 | 6.20 | 6.20 | 0.32% | 3,338 |
| Oct 9, 2025 | 6.01 | 6.25 | 5.93 | 6.18 | 6.18 | 3.00% | 15,771 |
| Oct 8, 2025 | 6.19 | 6.19 | 5.90 | 6.00 | 6.00 | -1.48% | 9,348 |
| Oct 7, 2025 | 5.89 | 6.13 | 5.79 | 6.09 | 6.09 | 4.37% | 13,572 |
| Oct 6, 2025 | 5.67 | 5.89 | 5.67 | 5.84 | 5.84 | 2.19% | 8,025 |
| Oct 3, 2025 | 5.63 | 5.72 | 5.57 | 5.71 | 5.71 | 2.88% | 3,932 |
| Oct 2, 2025 | 5.29 | 5.75 | 5.29 | 5.55 | 5.55 | 6.12% | 16,590 |
| Oct 1, 2025 | 5.23 | 5.29 | 5.23 | 5.23 | 5.23 | -0.74% | 9,042 |
| Sep 30, 2025 | 5.36 | 5.37 | 5.21 | 5.27 | 5.27 | -1.70% | 4,633 |
| Sep 29, 2025 | 5.68 | 5.69 | 5.34 | 5.36 | 5.36 | -7.04% | 16,137 |
| Sep 26, 2025 | 5.90 | 5.90 | 5.65 | 5.77 | 5.77 | -0.41% | 22,169 |
| Sep 25, 2025 | 6.78 | 6.78 | 5.66 | 5.79 | 5.79 | -14.85% | 68,074 |
| Sep 24, 2025 | 7.01 | 7.38 | 6.07 | 6.80 | 6.80 | 10.57% | 254,536 |
| Sep 23, 2025 | 5.98 | 6.15 | 5.98 | 6.15 | 6.15 | 9.96% | 556,691 |
| Sep 22, 2025 | 5.82 | 5.82 | 5.59 | 5.59 | 5.59 | -4.72% | 1,225 |
| Sep 19, 2025 | 5.53 | 5.87 | 5.53 | 5.87 | 5.87 | 3.35% | 1,270 |
| Sep 18, 2025 | 5.60 | 5.68 | 5.50 | 5.68 | 5.68 | 2.34% | 3,287 |
| Sep 17, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 4.72% | 6,137 |
| Sep 16, 2025 | 5.51 | 5.51 | 5.27 | 5.30 | 5.30 | -2.03% | 1,434 |
| Sep 15, 2025 | 5.38 | 5.42 | 5.38 | 5.41 | 5.41 | 1.50% | 6,052 |
| Sep 12, 2025 | 5.15 | 5.39 | 5.12 | 5.33 | 5.33 | 4.10% | 5,011 |
| Sep 11, 2025 | 4.88 | 5.14 | 4.85 | 5.12 | 5.12 | 5.03% | 5,889 |
| Sep 10, 2025 | 4.85 | 4.88 | 4.83 | 4.88 | 4.88 | 0.93% | 4,939 |
| Sep 9, 2025 | 4.61 | 4.83 | 4.55 | 4.83 | 4.83 | 2.77% | 2,396 |
| Sep 8, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 523 |
| Sep 5, 2025 | 4.64 | 4.70 | 4.64 | 4.70 | 4.70 | 1.93% | 2,343 |
| Sep 4, 2025 | 4.80 | 4.80 | 4.61 | 4.61 | 4.61 | 0.24% | 5,112 |
| Sep 3, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.75% | 921 |
| Sep 2, 2025 | 4.72 | 4.73 | 4.71 | 4.73 | 4.73 | 2.60% | 1,464 |
| Aug 29, 2025 | 4.54 | 4.65 | 4.54 | 4.61 | 4.61 | 0.22% | 1,017 |
| Aug 28, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 690 |
| Aug 27, 2025 | 4.72 | 4.72 | 4.60 | 4.60 | 4.60 | -3.97% | 1,601 |
| Aug 26, 2025 | 4.42 | 4.79 | 4.42 | 4.79 | 4.79 | 4.70% | 1,900 |
| Aug 25, 2025 | 4.45 | 4.68 | 4.45 | 4.58 | 4.58 | 0.66% | 4,836 |