Beasley Broadcast Group, Inc. (BBGI)
NASDAQ: BBGI · Real-Time Price · USD
5.60
+0.17 (3.11%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Beasley Broadcast Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |