Beasley Broadcast Group, Inc. (BBGI)
NASDAQ: BBGI · Real-Time Price · USD
4.810
+0.230 (5.02%)
Jun 9, 2025, 4:00 PM - Market closed
Beasley Broadcast Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 4.85 | 4.85 | 4.51 | 4.81 | 4.81 | 5.02% | 3,640 |
| Jun 6, 2025 | 4.80 | 4.80 | 4.51 | 4.58 | 4.58 | 2.92% | 5,401 |
| Jun 5, 2025 | 4.60 | 4.60 | 4.45 | 4.45 | 4.45 | -3.32% | 1,156 |
| Jun 4, 2025 | 4.72 | 4.72 | 4.42 | 4.60 | 4.60 | 1.39% | 2,051 |
| Jun 3, 2025 | 4.46 | 4.54 | 4.46 | 4.54 | 4.54 | 1.89% | 931 |
| Jun 2, 2025 | 4.43 | 4.77 | 4.42 | 4.46 | 4.46 | 0.59% | 3,358 |
| May 30, 2025 | 4.51 | 4.51 | 4.43 | 4.43 | 4.43 | -6.83% | 3,157 |
| May 29, 2025 | 4.71 | 4.80 | 4.59 | 4.76 | 4.76 | 2.77% | 2,085 |
| May 28, 2025 | 4.63 | 5.03 | 4.61 | 4.63 | 4.63 | -4.99% | 8,219 |
| May 27, 2025 | 5.06 | 5.06 | 4.80 | 4.87 | 4.87 | -2.99% | 3,032 |
| May 23, 2025 | 5.26 | 5.58 | 5.02 | 5.02 | 5.02 | -5.28% | 2,741 |
| May 22, 2025 | 5.41 | 5.56 | 5.30 | 5.30 | 5.30 | -6.11% | 2,181 |
| May 21, 2025 | 5.48 | 5.65 | 5.48 | 5.65 | 5.65 | 1.26% | 1,461 |
| May 20, 2025 | 5.90 | 5.90 | 5.41 | 5.58 | 5.58 | -8.09% | 3,103 |
| May 19, 2025 | 5.55 | 6.07 | 5.51 | 6.07 | 6.07 | 1.10% | 2,206 |
| May 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 864 |
| May 15, 2025 | 6.13 | 6.13 | 5.87 | 6.00 | 6.00 | 6.76% | 2,350 |
| May 14, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | 1,033 |
| May 13, 2025 | 5.67 | 6.20 | 5.62 | 5.62 | 5.62 | -1.92% | 7,722 |
| May 12, 2025 | 5.51 | 6.08 | 5.51 | 5.73 | 5.73 | 7.10% | 7,243 |
| May 9, 2025 | 5.37 | 5.37 | 5.30 | 5.35 | 5.35 | - | 1,747 |
| May 8, 2025 | 5.56 | 5.56 | 5.35 | 5.35 | 5.35 | -3.78% | 1,490 |
| May 7, 2025 | 5.63 | 6.09 | 5.53 | 5.56 | 5.56 | -0.71% | 6,217 |
| May 6, 2025 | 5.75 | 5.80 | 5.33 | 5.60 | 5.60 | 1.63% | 7,522 |
| May 5, 2025 | 5.44 | 5.93 | 5.39 | 5.51 | 5.51 | -3.50% | 4,269 |
| May 2, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 1.24% | 1,399 |
| May 1, 2025 | 5.33 | 5.64 | 5.12 | 5.64 | 5.64 | -0.70% | 4,441 |
| Apr 30, 2025 | 6.24 | 6.24 | 5.68 | 5.68 | 5.68 | 1.43% | 1,115 |
| Apr 29, 2025 | 5.98 | 5.98 | 5.43 | 5.60 | 5.60 | -9.78% | 2,193 |
| Apr 28, 2025 | 5.76 | 6.21 | 5.76 | 6.21 | 6.21 | 10.86% | 1,512 |
| Apr 25, 2025 | 5.55 | 5.85 | 5.55 | 5.60 | 5.60 | 3.11% | 2,360 |
| Apr 24, 2025 | 5.40 | 5.43 | 5.40 | 5.43 | 5.43 | -3.72% | 1,400 |
| Apr 23, 2025 | 6.26 | 6.44 | 5.64 | 5.64 | 5.64 | -11.74% | 8,624 |
| Apr 22, 2025 | 5.70 | 7.10 | 5.70 | 6.39 | 6.39 | 15.59% | 19,093 |
| Apr 21, 2025 | 5.15 | 5.53 | 5.15 | 5.53 | 5.53 | 9.38% | 2,780 |
| Apr 17, 2025 | 5.01 | 5.22 | 5.01 | 5.05 | 5.05 | -5.27% | 4,158 |
| Apr 16, 2025 | 4.94 | 5.34 | 4.88 | 5.34 | 5.34 | 6.70% | 9,001 |
| Apr 15, 2025 | 5.22 | 5.29 | 4.95 | 5.00 | 5.00 | 4.17% | 2,919 |
| Apr 14, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 466 |
| Apr 11, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -5.23% | 1,162 |
| Apr 10, 2025 | 5.09 | 5.09 | 5.00 | 5.07 | 5.07 | -3.93% | 2,469 |
| Apr 9, 2025 | 4.88 | 5.27 | 4.80 | 5.27 | 5.27 | 7.81% | 2,277 |
| Apr 8, 2025 | 5.00 | 5.05 | 4.89 | 4.89 | 4.89 | -4.77% | 2,075 |
| Apr 7, 2025 | 5.21 | 5.21 | 5.02 | 5.14 | 5.14 | -2.19% | 3,021 |
| Apr 4, 2025 | 5.20 | 5.27 | 5.09 | 5.25 | 5.25 | -4.37% | 2,783 |
| Apr 3, 2025 | 5.45 | 5.49 | 5.45 | 5.49 | 5.49 | -0.72% | 778 |
| Apr 2, 2025 | 5.64 | 5.64 | 5.45 | 5.53 | 5.53 | -3.49% | 4,603 |
| Apr 1, 2025 | 5.55 | 5.73 | 5.51 | 5.73 | 5.73 | 3.24% | 6,397 |
| Mar 31, 2025 | 5.75 | 5.75 | 5.51 | 5.55 | 5.55 | -5.45% | 5,457 |
| Mar 28, 2025 | 5.96 | 5.96 | 5.75 | 5.87 | 5.87 | 0.17% | 2,986 |