Beasley Broadcast Group, Inc. (BBGI)
NASDAQ: BBGI · Real-Time Price · USD
5.55
+0.25 (4.71%)
At close: Sep 17, 2025, 4:00 PM EDT
5.45
-0.10 (-1.79%)
After-hours: Sep 17, 2025, 6:56 PM EDT
Beasley Broadcast Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 4.72% | 5,900 |
| 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 |
| Aug 22, 2025 | 4.65 | 4.66 | 4.55 | 4.55 | 4.55 | 2.13% | 2,085 |
| Aug 21, 2025 | 4.39 | 4.45 | 4.39 | 4.45 | 4.45 | 1.25% | 1,136 |
| Aug 20, 2025 | 4.50 | 4.50 | 4.35 | 4.40 | 4.40 | -4.46% | 4,112 |
| Aug 19, 2025 | 4.57 | 4.75 | 4.52 | 4.60 | 4.60 | -3.32% | 5,908 |
| Aug 18, 2025 | 4.80 | 4.88 | 4.76 | 4.76 | 4.76 | 3.43% | 4,462 |
| Aug 15, 2025 | 4.35 | 4.72 | 4.35 | 4.60 | 4.60 | 3.77% | 6,876 |
| Aug 14, 2025 | 4.75 | 4.75 | 4.37 | 4.43 | 4.43 | -5.48% | 9,821 |
| Aug 13, 2025 | 4.71 | 4.75 | 4.50 | 4.69 | 4.69 | 2.40% | 15,554 |
| Aug 12, 2025 | 4.39 | 4.78 | 4.39 | 4.58 | 4.58 | 6.88% | 16,578 |
| Aug 11, 2025 | 4.32 | 4.45 | 4.29 | 4.29 | 4.29 | -0.35% | 9,880 |
| Aug 8, 2025 | 4.10 | 4.30 | 4.10 | 4.30 | 4.30 | 4.37% | 11,856 |
| Aug 7, 2025 | 4.22 | 4.22 | 4.12 | 4.12 | 4.12 | -2.83% | 1,141 |
| Aug 6, 2025 | 4.27 | 4.27 | 4.19 | 4.24 | 4.24 | 0.71% | 1,536 |
| Aug 5, 2025 | 4.09 | 4.31 | 4.08 | 4.21 | 4.21 | - | 10,312 |
| Aug 4, 2025 | 4.06 | 4.22 | 4.03 | 4.21 | 4.21 | 3.44% | 4,125 |
| Aug 1, 2025 | 4.16 | 4.19 | 4.07 | 4.07 | 4.07 | -2.16% | 2,740 |
| Jul 31, 2025 | 4.20 | 4.23 | 4.16 | 4.16 | 4.16 | -1.19% | 2,651 |
| Jul 30, 2025 | 4.23 | 4.23 | 4.21 | 4.21 | 4.21 | -2.55% | 1,194 |
| Jul 29, 2025 | 4.21 | 4.33 | 4.21 | 4.32 | 4.32 | 1.41% | 2,522 |
| Jul 28, 2025 | 4.36 | 4.50 | 4.25 | 4.26 | 4.26 | 1.31% | 15,174 |
| Jul 25, 2025 | 4.39 | 4.40 | 4.20 | 4.21 | 4.21 | -0.59% | 13,130 |
| Jul 24, 2025 | 4.21 | 4.47 | 4.17 | 4.23 | 4.23 | 0.95% | 26,081 |
| Jul 23, 2025 | 4.17 | 4.54 | 4.17 | 4.19 | 4.19 | -0.48% | 15,351 |
| Jul 22, 2025 | 4.31 | 4.57 | 4.12 | 4.21 | 4.21 | -2.32% | 10,155 |
| Jul 21, 2025 | 4.28 | 4.39 | 4.28 | 4.31 | 4.31 | 1.41% | 9,066 |
| Jul 18, 2025 | 4.21 | 4.31 | 4.11 | 4.25 | 4.25 | 2.66% | 23,314 |
| Jul 17, 2025 | 4.20 | 4.30 | 4.13 | 4.14 | 4.14 | -1.22% | 11,095 |
| Jul 16, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 2.22% | 1,272 |
| Jul 15, 2025 | 4.12 | 4.16 | 4.05 | 4.10 | 4.10 | -2.84% | 6,813 |
| Jul 14, 2025 | 4.22 | 4.22 | 4.06 | 4.22 | 4.22 | 2.93% | 3,145 |
| Jul 11, 2025 | 4.13 | 4.15 | 4.09 | 4.10 | 4.10 | -3.53% | 5,901 |
| Jul 10, 2025 | 4.17 | 4.34 | 3.93 | 4.25 | 4.25 | -5.35% | 41,083 |
| Jul 9, 2025 | 4.16 | 4.52 | 3.80 | 4.49 | 4.49 | 7.42% | 317,210 |