Beasley Broadcast Group, Inc. (BBGI)
NASDAQ: BBGI · Real-Time Price · USD
17.13
-0.33 (-1.89%)
At close: May 8, 2026, 4:00 PM EDT
17.18
+0.05 (0.29%)
After-hours: May 8, 2026, 4:37 PM EDT
Beasley Broadcast Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 17.25 | 18.24 | 16.70 | 17.13 | 17.13 | -1.89% | 23,408 |
| May 7, 2026 | 17.26 | 17.61 | 16.78 | 17.46 | 17.46 | 1.22% | 14,698 |
| May 6, 2026 | 18.26 | 18.80 | 16.51 | 17.25 | 17.25 | -5.99% | 43,978 |
| May 5, 2026 | 18.88 | 20.17 | 18.35 | 18.35 | 18.35 | -1.92% | 28,256 |
| May 4, 2026 | 20.21 | 21.47 | 18.21 | 18.71 | 18.71 | -8.78% | 62,451 |
| May 1, 2026 | 21.52 | 21.61 | 19.90 | 20.51 | 20.51 | -7.82% | 34,146 |
| Apr 30, 2026 | 19.26 | 22.44 | 19.09 | 22.25 | 22.25 | 15.52% | 72,069 |
| Apr 29, 2026 | 22.11 | 22.50 | 18.99 | 19.26 | 19.26 | -13.71% | 49,827 |
| Apr 28, 2026 | 22.98 | 23.95 | 21.77 | 22.32 | 22.32 | -0.67% | 59,646 |
| Apr 27, 2026 | 21.81 | 23.58 | 20.70 | 22.47 | 22.47 | 3.22% | 139,244 |
| Apr 24, 2026 | 22.11 | 23.04 | 20.82 | 21.77 | 21.77 | -2.81% | 84,180 |
| Apr 23, 2026 | 19.61 | 24.85 | 19.61 | 22.40 | 22.40 | 13.53% | 243,925 |
| Apr 22, 2026 | 16.70 | 20.50 | 16.70 | 19.73 | 19.73 | 14.84% | 138,555 |
| Apr 21, 2026 | 18.76 | 18.77 | 17.17 | 17.18 | 17.18 | -9.63% | 68,348 |
| Apr 20, 2026 | 18.89 | 20.49 | 16.22 | 19.01 | 19.01 | -11.62% | 235,774 |
| Apr 17, 2026 | 13.89 | 24.90 | 13.69 | 21.51 | 21.51 | 53.64% | 1,823,582 |
| Apr 16, 2026 | 14.30 | 15.80 | 13.55 | 14.00 | 14.00 | 2.04% | 400,399 |
| Apr 15, 2026 | 13.67 | 15.50 | 13.13 | 13.72 | 13.72 | -6.98% | 289,503 |
| Apr 14, 2026 | 10.34 | 14.95 | 10.26 | 14.75 | 14.75 | 41.83% | 1,109,038 |
| Apr 13, 2026 | 12.39 | 14.61 | 9.40 | 10.40 | 10.40 | -11.56% | 1,575,643 |
| Apr 10, 2026 | 9.49 | 12.80 | 8.31 | 11.76 | 11.76 | 6.72% | 4,009,211 |
| Apr 9, 2026 | 5.39 | 13.16 | 5.08 | 11.02 | 11.02 | 94.36% | 14,841,833 |
| Apr 8, 2026 | 5.25 | 6.55 | 4.66 | 5.67 | 5.67 | 80.57% | 52,491,957 |
| Apr 7, 2026 | 3.20 | 3.22 | 3.14 | 3.14 | 3.14 | -0.95% | 7,755 |
| Apr 6, 2026 | 3.36 | 3.42 | 3.16 | 3.17 | 3.17 | -1.25% | 10,386 |
| Apr 2, 2026 | 3.35 | 3.35 | 3.21 | 3.21 | 3.21 | -5.31% | 7,553 |
| Apr 1, 2026 | 3.31 | 3.45 | 3.31 | 3.39 | 3.39 | 1.50% | 20,638 |
| Mar 31, 2026 | 3.30 | 3.39 | 3.20 | 3.34 | 3.34 | 2.45% | 11,731 |
| 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% | 19,313 |
| Mar 26, 2026 | 3.52 | 3.78 | 3.27 | 3.64 | 3.64 | -1.62% | 48,741 |
| Mar 25, 2026 | 3.46 | 3.95 | 3.45 | 3.70 | 3.70 | 6.94% | 99,834 |
| Mar 24, 2026 | 3.41 | 3.64 | 3.33 | 3.46 | 3.46 | 0.58% | 22,828 |
| Mar 23, 2026 | 3.79 | 3.86 | 3.31 | 3.44 | 3.44 | -7.53% | 39,678 |
| Mar 20, 2026 | 3.94 | 3.94 | 3.52 | 3.72 | 3.72 | 0.54% | 24,443 |
| Mar 19, 2026 | 3.65 | 4.02 | 3.65 | 3.70 | 3.70 | 3.93% | 11,784 |
| Mar 18, 2026 | 3.64 | 3.67 | 3.26 | 3.56 | 3.56 | -3.26% | 10,665 |
| Mar 17, 2026 | 3.77 | 3.91 | 3.64 | 3.68 | 3.68 | -1.87% | 19,303 |
| Mar 16, 2026 | 3.80 | 3.80 | 3.72 | 3.75 | 3.75 | -1.06% | 11,282 |
| 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% | 7,549 |
| Mar 5, 2026 | 4.13 | 4.36 | 3.89 | 3.90 | 3.90 | -2.99% | 10,762 |
| Mar 4, 2026 | 3.86 | 4.08 | 3.83 | 4.02 | 4.02 | 2.55% | 9,898 |
| Mar 3, 2026 | 3.92 | 3.99 | 3.75 | 3.92 | 3.92 | 1.55% | 17,136 |
| Mar 2, 2026 | 4.09 | 4.10 | 3.82 | 3.86 | 3.86 | -5.39% | 26,025 |
| Feb 27, 2026 | 4.30 | 4.35 | 4.08 | 4.08 | 4.08 | -2.86% | 12,281 |