Beasley Broadcast Group, Inc. (BBGI)
NASDAQ: BBGI · Real-Time Price · USD
21.51
+7.51 (53.64%)
At close: Apr 17, 2026, 4:00 PM EDT
18.00
-3.51 (-16.32%)
After-hours: Apr 17, 2026, 7:59 PM EDT
Beasley Broadcast Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 13.89 | 24.90 | 13.69 | 21.51 | 21.51 | 53.64% | 1,721,106 |
| Apr 16, 2026 | 14.30 | 15.80 | 13.55 | 14.00 | 14.00 | 2.04% | 399,185 |
| Apr 15, 2026 | 13.67 | 15.50 | 13.13 | 13.72 | 13.72 | -6.98% | 285,856 |
| Apr 14, 2026 | 10.34 | 14.95 | 10.26 | 14.75 | 14.75 | 41.83% | 1,077,299 |
| Apr 13, 2026 | 12.39 | 14.61 | 9.40 | 10.40 | 10.40 | -11.56% | 1,567,577 |
| Apr 10, 2026 | 9.49 | 12.80 | 8.31 | 11.76 | 11.76 | 6.72% | 3,899,218 |
| Apr 9, 2026 | 5.39 | 13.16 | 5.08 | 11.02 | 11.02 | 94.36% | 11,629,520 |
| Apr 8, 2026 | 5.25 | 6.55 | 4.66 | 5.67 | 5.67 | 80.57% | 51,993,392 |
| Apr 7, 2026 | 3.20 | 3.22 | 3.14 | 3.14 | 3.14 | -0.95% | 5,164 |
| Apr 6, 2026 | 3.36 | 3.42 | 3.16 | 3.17 | 3.17 | -1.25% | 10,381 |
| Apr 2, 2026 | 3.35 | 3.35 | 3.21 | 3.21 | 3.21 | -5.31% | 7,492 |
| Apr 1, 2026 | 3.31 | 3.45 | 3.31 | 3.39 | 3.39 | 1.50% | 9,168 |
| Mar 31, 2026 | 3.30 | 3.39 | 3.20 | 3.34 | 3.34 | 2.45% | 10,000 |
| Mar 30, 2026 | 3.58 | 3.58 | 3.26 | 3.26 | 3.26 | 1.24% | 8,554 |
| Mar 27, 2026 | 3.50 | 3.61 | 3.22 | 3.22 | 3.22 | -11.54% | 19,236 |
| Mar 26, 2026 | 3.52 | 3.78 | 3.27 | 3.64 | 3.64 | -1.62% | 48,598 |
| Mar 25, 2026 | 3.46 | 3.95 | 3.45 | 3.70 | 3.70 | 6.94% | 18,138 |
| Mar 24, 2026 | 3.41 | 3.64 | 3.33 | 3.46 | 3.46 | 0.58% | 22,818 |
| Mar 23, 2026 | 3.79 | 3.86 | 3.31 | 3.44 | 3.44 | -7.53% | 39,651 |
| Mar 20, 2026 | 3.94 | 3.94 | 3.52 | 3.72 | 3.72 | 0.54% | 23,646 |
| Mar 19, 2026 | 3.65 | 4.02 | 3.65 | 3.70 | 3.70 | 3.93% | 11,760 |
| Mar 18, 2026 | 3.64 | 3.67 | 3.26 | 3.56 | 3.56 | -3.26% | 10,639 |
| Mar 17, 2026 | 3.77 | 3.91 | 3.64 | 3.68 | 3.68 | -1.87% | 19,283 |
| Mar 16, 2026 | 3.80 | 3.80 | 3.72 | 3.75 | 3.75 | -1.06% | 11,262 |
| Mar 13, 2026 | 3.85 | 3.93 | 3.75 | 3.79 | 3.79 | -0.52% | 6,128 |
| Mar 12, 2026 | 3.99 | 3.99 | 3.75 | 3.81 | 3.81 | -2.56% | 8,811 |
| Mar 11, 2026 | 3.91 | 4.05 | 3.91 | 3.91 | 3.91 | -2.01% | 2,306 |
| Mar 10, 2026 | 3.90 | 3.99 | 3.88 | 3.99 | 3.99 | 0.25% | 3,446 |
| Mar 9, 2026 | 4.00 | 4.00 | 3.92 | 3.98 | 3.98 | -4.33% | 7,979 |
| Mar 6, 2026 | 4.15 | 4.22 | 3.85 | 4.16 | 4.16 | 6.67% | 7,369 |
| Mar 5, 2026 | 4.13 | 4.36 | 3.89 | 3.90 | 3.90 | -2.99% | 10,745 |
| Mar 4, 2026 | 3.86 | 4.08 | 3.83 | 4.02 | 4.02 | 2.55% | 9,878 |
| Mar 3, 2026 | 3.92 | 3.99 | 3.75 | 3.92 | 3.92 | 1.55% | 17,029 |
| Mar 2, 2026 | 4.09 | 4.10 | 3.82 | 3.86 | 3.86 | -5.39% | 25,964 |
| Feb 27, 2026 | 4.30 | 4.35 | 4.08 | 4.08 | 4.08 | -2.86% | 12,281 |
| Feb 26, 2026 | 4.40 | 4.45 | 4.20 | 4.20 | 4.20 | -5.83% | 16,594 |
| Feb 25, 2026 | 4.26 | 4.49 | 4.21 | 4.46 | 4.46 | 3.48% | 7,918 |
| Feb 24, 2026 | 4.37 | 4.47 | 4.25 | 4.31 | 4.31 | - | 7,858 |
| Feb 23, 2026 | 4.33 | 4.35 | 4.19 | 4.31 | 4.31 | 0.47% | 5,589 |
| Feb 20, 2026 | 4.07 | 4.32 | 4.07 | 4.29 | 4.29 | 0.23% | 6,270 |
| Feb 19, 2026 | 4.40 | 4.46 | 4.18 | 4.28 | 4.28 | -0.47% | 17,378 |
| Feb 18, 2026 | 4.25 | 4.57 | 4.25 | 4.30 | 4.30 | 0.47% | 30,135 |
| Feb 17, 2026 | 4.20 | 4.30 | 4.14 | 4.28 | 4.28 | 4.90% | 8,199 |
| Feb 13, 2026 | 4.01 | 4.16 | 4.01 | 4.08 | 4.08 | 1.24% | 11,162 |
| Feb 12, 2026 | 4.08 | 4.15 | 3.83 | 4.03 | 4.03 | -1.23% | 11,927 |
| Feb 11, 2026 | 4.20 | 4.20 | 4.08 | 4.08 | 4.08 | -4.67% | 5,556 |
| Feb 10, 2026 | 4.35 | 4.49 | 4.28 | 4.28 | 4.28 | -2.51% | 14,807 |
| Feb 9, 2026 | 4.50 | 4.60 | 4.22 | 4.39 | 4.39 | -0.68% | 24,285 |
| Feb 6, 2026 | 4.01 | 4.59 | 3.99 | 4.42 | 4.42 | 9.95% | 33,579 |
| Feb 5, 2026 | 4.20 | 4.43 | 4.02 | 4.02 | 4.02 | -9.26% | 34,230 |