Beasley Broadcast Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	19.67	21.21	19.67	20.78	-	-	1,409
Jul 28, 2026	20.37	21.00	19.81	20.78	20.78	-1.07%	31,611
Jul 27, 2026	20.55	21.00	19.80	21.00	21.00	2.34%	11,882
Jul 24, 2026	22.44	22.69	19.29	20.52	20.52	-5.22%	18,357
Jul 23, 2026	22.18	22.18	20.54	21.65	21.65	-1.28%	17,630
Jul 22, 2026	20.83	23.03	20.83	21.93	21.93	2.91%	17,854
Jul 21, 2026	21.34	22.00	20.56	21.31	21.31	1.33%	22,436
Jul 20, 2026	21.48	21.83	20.50	21.03	21.03	-5.10%	18,906
Jul 17, 2026	22.22	22.23	21.48	22.16	22.16	1.79%	24,094
Jul 16, 2026	21.91	22.94	20.91	21.77	21.77	1.35%	81,999
Jul 15, 2026	23.10	23.10	20.88	21.48	21.48	-5.37%	13,117
Jul 14, 2026	22.09	23.64	22.00	22.70	22.70	3.18%	48,005
Jul 13, 2026	23.50	23.50	20.73	22.00	22.00	-5.76%	79,409
Jul 10, 2026	24.14	24.14	23.35	23.35	23.35	-0.87%	2,834
Jul 9, 2026	23.20	23.98	22.80	23.55	23.55	1.84%	11,563
Jul 8, 2026	24.58	24.90	22.93	23.13	23.13	-5.69%	18,533
Jul 7, 2026	23.10	25.28	23.10	24.52	24.52	4.81%	9,821
Jul 6, 2026	24.64	25.52	22.69	23.40	23.40	-7.71%	15,866
Jul 2, 2026	25.89	26.80	24.43	25.35	25.35	-0.90%	34,549
Jul 1, 2026	25.89	28.12	25.31	25.58	25.58	-2.55%	30,863
Jun 30, 2026	26.92	26.92	25.33	26.25	26.25	-0.98%	44,461
Jun 29, 2026	29.10	29.30	25.64	26.51	26.51	0.04%	30,568
Jun 26, 2026	24.45	26.75	24.45	26.50	26.50	11.04%	22,592
Jun 25, 2026	23.45	24.08	22.52	23.87	23.87	-0.31%	26,898
Jun 24, 2026	23.68	24.72	22.78	23.94	23.94	2.44%	69,741
Jun 23, 2026	23.24	24.94	21.01	23.37	23.37	-6.30%	105,529
Jun 22, 2026	23.64	24.99	23.64	24.94	24.94	4.92%	54,808
Jun 18, 2026	23.41	23.79	23.00	23.77	23.77	2.19%	20,495
Jun 17, 2026	20.88	24.33	20.61	23.26	23.26	15.38%	33,584
Jun 16, 2026	17.75	20.16	17.75	20.16	20.16	14.87%	25,674
Jun 15, 2026	17.80	18.15	16.55	17.55	17.55	-1.24%	58,912
Jun 12, 2026	24.30	24.30	17.01	17.77	17.77	-24.51%	65,881
Jun 11, 2026	22.59	23.64	20.58	23.54	23.54	2.08%	17,904
Jun 10, 2026	21.59	24.50	21.59	23.06	23.06	10.18%	19,567
Jun 9, 2026	22.44	22.98	20.79	20.93	20.93	-0.71%	22,864
Jun 8, 2026	20.55	21.61	20.36	21.08	21.08	-0.02%	23,631
Jun 5, 2026	20.07	21.95	19.70	21.09	21.09	5.64%	37,249
Jun 4, 2026	19.78	21.77	18.79	19.96	19.96	-1.09%	30,521
Jun 3, 2026	19.49	21.40	18.26	20.18	20.18	3.01%	56,429
Jun 2, 2026	16.21	21.00	15.86	19.59	19.59	25.34%	96,167
Jun 1, 2026	15.25	16.47	15.20	15.63	15.63	4.90%	27,527
May 29, 2026	15.70	15.85	14.90	14.90	14.90	-6.05%	7,098
May 28, 2026	16.20	16.43	15.78	15.86	15.86	0.38%	7,839
May 27, 2026	15.65	16.40	15.59	15.80	15.80	4.15%	12,038
May 26, 2026	15.63	15.82	15.05	15.17	15.17	0.10%	8,969
May 22, 2026	15.72	16.40	15.16	15.16	15.16	3.31%	19,716
May 21, 2026	14.03	15.44	13.65	14.67	14.67	4.71%	46,930
May 20, 2026	14.05	15.85	13.65	14.01	14.01	1.52%	34,814
May 19, 2026	13.53	14.84	13.50	13.80	13.80	-1.92%	38,256
May 18, 2026	13.81	14.88	13.50	14.07	14.07	1.88%	24,675