Skip to main content
logo
Beasley Broadcast Group, Inc. (BBGI)
NASDAQ: BBGI · Real-Time Price · USD
23.51
-1.01 (-4.12%)
At close: Jul 8, 2026, 4:00 PM EDT
23.11
-0.40 (-1.70%)
After-hours: Jul 8, 2026, 6:44 PM EDT

Beasley Broadcast Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 8, 202624.5824.9022.9323.1323.13-5.69%18,533
Jul 7, 202623.1025.2823.1024.5224.524.81%9,821
Jul 6, 202624.6425.5222.6923.4023.40-7.71%15,866
Jul 2, 202625.8926.8024.4325.3525.35-0.90%34,549
Jul 1, 202625.8928.1225.3125.5825.58-2.55%30,863
Jun 30, 202626.9226.9225.3326.2526.25-0.98%44,461
Jun 29, 202629.1029.3025.6426.5126.510.04%30,568
Jun 26, 202624.4526.7524.4526.5026.5011.04%22,592
Jun 25, 202623.4524.0822.5223.8723.87-0.31%26,898
Jun 24, 202623.6824.7222.7823.9423.942.44%69,741
Jun 23, 202623.2424.9421.0123.3723.37-6.30%105,529
Jun 22, 202623.6424.9923.6424.9424.944.92%54,808
Jun 18, 202623.4123.7923.0023.7723.772.19%20,495
Jun 17, 202620.8824.3320.6123.2623.2615.38%33,584
Jun 16, 202617.7520.1617.7520.1620.1614.87%25,674
Jun 15, 202617.8018.1516.5517.5517.55-1.24%58,912
Jun 12, 202624.3024.3017.0117.7717.77-24.51%65,881
Jun 11, 202622.5923.6420.5823.5423.542.08%17,904
Jun 10, 202621.5924.5021.5923.0623.0610.18%19,567
Jun 9, 202622.4422.9820.7920.9320.93-0.71%22,864
Jun 8, 202620.5521.6120.3621.0821.08-0.02%23,631
Jun 5, 202620.0721.9519.7021.0921.095.64%37,249
Jun 4, 202619.7821.7718.7919.9619.96-1.09%30,521
Jun 3, 202619.4921.4018.2620.1820.183.01%56,429
Jun 2, 202616.2121.0015.8619.5919.5925.34%96,167
Jun 1, 202615.2516.4715.2015.6315.634.90%27,527
May 29, 202615.7015.8514.9014.9014.90-6.05%7,098
May 28, 202616.2016.4315.7815.8615.860.38%7,839
May 27, 202615.6516.4015.5915.8015.804.15%12,038
May 26, 202615.6315.8215.0515.1715.170.10%8,969
May 22, 202615.7216.4015.1615.1615.163.31%19,716
May 21, 202614.0315.4413.6514.6714.674.71%46,930
May 20, 202614.0515.8513.6514.0114.011.52%34,814
May 19, 202613.5314.8413.5013.8013.80-1.92%38,256
May 18, 202613.8114.8813.5014.0714.071.88%24,675
May 15, 202614.7015.7313.3613.8113.81-9.56%46,406
May 14, 202617.4917.5214.6915.2715.27-9.11%44,941
May 13, 202615.7617.3815.7616.8016.806.46%21,175
May 12, 202617.6917.6915.2615.7815.78-12.28%35,193
May 11, 202617.1818.8417.0317.9917.995.02%24,546
May 8, 202617.2518.2416.7017.1317.13-1.89%23,428
May 7, 202617.2617.6116.7817.4617.461.22%14,929
May 6, 202618.2618.8016.5117.2517.25-5.99%44,177
May 5, 202618.8820.1718.3518.3518.35-1.92%28,315
May 4, 202620.2121.4718.2118.7118.71-8.78%62,484
May 1, 202621.5221.6119.9020.5120.51-7.82%34,168
Apr 30, 202619.2622.4419.0922.2522.2515.52%72,455
Apr 29, 202622.1122.5018.9919.2619.26-13.71%50,189
Apr 28, 202622.9823.9521.7722.3222.32-0.67%59,678
Apr 27, 202621.8123.5820.7022.4722.473.22%139,244