Beasley Broadcast Group, Inc. (BBGI)
NASDAQ: BBGI · Real-Time Price · USD
5.89
+0.33 (5.94%)
At close: Nov 10, 2026, 4:00 PM EST
6.02
+0.13 (2.21%)
After-hours: Nov 10, 2026, 4:10 PM EST
Beasley Broadcast Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.81 | 6.02 | 5.25 | 5.89 | 5.89 | 5.94% | 30,029 |
| Nov 9, 2026 | 5.80 | 6.08 | 5.56 | 5.56 | 5.56 | -5.76% | 14,579 |
| Nov 6, 2026 | 5.77 | 6.08 | 5.77 | 5.90 | 5.90 | 5.73% | 4,915 |
| Nov 5, 2026 | 6.15 | 6.30 | 5.55 | 5.58 | 5.58 | -7.31% | 18,395 |
| Nov 4, 2026 | 6.49 | 6.78 | 5.94 | 6.02 | 6.02 | -1.79% | 22,621 |
| Nov 3, 2026 | 5.93 | 6.14 | 5.89 | 6.13 | 6.13 | - | 16,160 |
| Nov 2, 2026 | 6.30 | 6.99 | 5.65 | 6.13 | 6.13 | -3.16% | 57,816 |
| Oct 30, 2026 | 6.31 | 6.50 | 5.90 | 6.33 | 6.33 | 1.28% | 18,671 |
| Oct 29, 2026 | 6.75 | 6.75 | 6.25 | 6.25 | 6.25 | -4.94% | 18,447 |
| Oct 28, 2026 | 6.81 | 6.86 | 6.41 | 6.58 | 6.58 | -4.01% | 22,425 |
| Oct 27, 2026 | 7.34 | 7.50 | 6.81 | 6.85 | 6.85 | -3.66% | 40,253 |
| Oct 26, 2026 | 7.72 | 7.72 | 7.09 | 7.11 | 7.11 | -6.69% | 26,495 |
| Oct 23, 2026 | 7.92 | 7.92 | 7.56 | 7.62 | 7.62 | -4.39% | 4,265 |
| Oct 22, 2026 | 8.60 | 8.60 | 7.55 | 7.97 | 7.97 | -6.12% | 20,490 |
| Oct 21, 2026 | 8.36 | 8.78 | 8.16 | 8.49 | 8.49 | 3.16% | 14,207 |
| Oct 20, 2026 | 8.07 | 8.79 | 8.02 | 8.23 | 8.23 | 1.98% | 26,425 |
| Oct 19, 2026 | 8.32 | 8.66 | 8.06 | 8.07 | 8.07 | -2.54% | 15,712 |
| Oct 16, 2026 | 8.75 | 9.35 | 8.28 | 8.28 | 8.28 | -5.91% | 7,318 |
| Oct 15, 2026 | 8.51 | 8.95 | 8.29 | 8.80 | 8.80 | 3.41% | 11,239 |
| Oct 14, 2026 | 8.61 | 8.69 | 7.81 | 8.51 | 8.51 | 1.19% | 39,234 |
| Oct 13, 2026 | 9.43 | 9.67 | 7.52 | 8.41 | 8.41 | -10.72% | 50,327 |
| Oct 12, 2026 | 9.97 | 9.97 | 9.09 | 9.42 | 9.42 | -6.08% | 22,918 |
| Oct 9, 2026 | 10.54 | 11.20 | 10.02 | 10.03 | 10.03 | -3.56% | 44,405 |
| Oct 8, 2026 | 10.68 | 11.55 | 10.05 | 10.40 | 10.40 | -2.26% | 18,245 |
| Oct 7, 2026 | 10.22 | 11.00 | 10.22 | 10.64 | 10.64 | 5.66% | 26,139 |
| Oct 6, 2026 | 10.44 | 10.87 | 9.75 | 10.07 | 10.07 | -2.89% | 48,025 |
| Oct 5, 2026 | 10.89 | 11.76 | 10.32 | 10.37 | 10.37 | -6.41% | 52,431 |
| Oct 2, 2026 | 11.20 | 11.65 | 10.92 | 11.08 | 11.08 | -1.34% | 16,306 |
| Oct 1, 2026 | 12.34 | 12.34 | 10.85 | 11.23 | 11.23 | -12.61% | 42,020 |
| Sep 30, 2026 | 14.30 | 14.65 | 11.91 | 12.85 | 12.85 | -9.44% | 71,666 |
| Sep 29, 2026 | 13.80 | 14.40 | 13.00 | 14.19 | 14.19 | -2.74% | 55,554 |
| Sep 28, 2026 | 15.50 | 15.62 | 13.70 | 14.59 | 14.59 | -4.58% | 60,785 |
| Sep 25, 2026 | 16.40 | 16.40 | 14.79 | 15.29 | 15.29 | -4.65% | 55,036 |
| Sep 24, 2026 | 16.60 | 16.88 | 15.51 | 16.04 | 16.04 | -3.40% | 24,232 |
| Sep 23, 2026 | 16.70 | 17.10 | 16.14 | 16.60 | 16.60 | -1.83% | 13,443 |
| Sep 22, 2026 | 16.95 | 17.37 | 16.90 | 16.91 | 16.91 | 0.83% | 17,102 |
| Sep 21, 2026 | 17.41 | 17.89 | 16.77 | 16.77 | 16.77 | -2.61% | 8,695 |
| Sep 18, 2026 | 16.89 | 17.84 | 16.81 | 17.22 | 17.22 | 0.76% | 17,786 |
| Sep 17, 2026 | 16.62 | 17.21 | 16.59 | 17.09 | 17.09 | 1.12% | 7,187 |
| Sep 16, 2026 | 16.77 | 16.99 | 16.33 | 16.90 | 16.90 | -0.47% | 12,255 |
| Sep 15, 2026 | 18.50 | 18.50 | 16.77 | 16.98 | 16.98 | -7.16% | 28,194 |
| Sep 14, 2026 | 15.65 | 18.50 | 15.65 | 18.29 | 18.29 | 14.67% | 34,364 |
| Sep 11, 2026 | 15.90 | 16.44 | 15.11 | 15.95 | 15.95 | 0.31% | 86,398 |
| Sep 10, 2026 | 16.51 | 16.76 | 15.70 | 15.90 | 15.90 | -4.59% | 79,138 |
| Sep 9, 2026 | 17.34 | 17.52 | 16.48 | 16.67 | 16.67 | -2.32% | 38,143 |
| Sep 8, 2026 | 17.22 | 17.55 | 17.03 | 17.06 | 17.06 | -1.90% | 11,169 |
| Sep 4, 2026 | 18.09 | 18.21 | 17.06 | 17.39 | 17.39 | -3.60% | 38,552 |
| Sep 3, 2026 | 19.62 | 19.62 | 17.89 | 18.04 | 18.04 | -7.01% | 46,966 |
| Sep 2, 2026 | 18.78 | 19.93 | 18.78 | 19.40 | 19.40 | 3.03% | 152,174 |
| Sep 1, 2026 | 18.71 | 20.02 | 18.29 | 18.83 | 18.83 | -2.79% | 183,814 |