Beasley Broadcast Group, Inc. (BBGI)
NASDAQ: BBGI · Real-Time Price · USD
20.18
-1.77 (-8.06%)
Aug 19, 2026, 4:00 PM EDT - Market closed
Beasley Broadcast Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 21.73 | 21.85 | 20.12 | 20.18 | 20.18 | -8.06% | 25,041 |
| Aug 18, 2026 | 23.02 | 23.05 | 21.62 | 21.95 | 21.95 | -1.75% | 70,726 |
| Aug 17, 2026 | 22.62 | 23.54 | 21.83 | 22.34 | 22.34 | -1.11% | 21,077 |
| Aug 14, 2026 | 24.51 | 24.51 | 22.30 | 22.59 | 22.59 | -8.54% | 8,724 |
| Aug 13, 2026 | 22.49 | 27.70 | 19.49 | 24.70 | 24.70 | 13.67% | 80,971 |
| Aug 12, 2026 | 22.85 | 22.85 | 20.94 | 21.73 | 21.73 | -2.51% | 32,478 |
| Aug 11, 2026 | 22.65 | 23.85 | 21.41 | 22.29 | 22.29 | 1.92% | 40,237 |
| Aug 10, 2026 | 21.37 | 23.11 | 21.37 | 21.87 | 21.87 | -1.09% | 28,395 |
| Aug 7, 2026 | 23.25 | 23.25 | 21.09 | 22.11 | 22.11 | -6.41% | 65,987 |
| Aug 6, 2026 | 25.47 | 26.50 | 23.42 | 23.63 | 23.63 | -4.43% | 25,926 |
| Aug 5, 2026 | 26.00 | 26.00 | 22.99 | 24.72 | 24.72 | -5.07% | 316,317 |
| Aug 4, 2026 | 22.02 | 26.04 | 22.02 | 26.04 | 26.04 | 20.50% | 292,117 |
| Aug 3, 2026 | 21.13 | 22.05 | 21.01 | 21.61 | 21.61 | 3.45% | 20,295 |
| Jul 31, 2026 | 20.46 | 21.37 | 20.35 | 20.89 | 20.89 | 3.98% | 9,586 |
| Jul 30, 2026 | 19.88 | 20.30 | 19.20 | 20.09 | 20.09 | 2.87% | 11,154 |
| Jul 29, 2026 | 20.80 | 21.06 | 18.57 | 19.53 | 19.53 | -5.99% | 28,139 |
| Jul 28, 2026 | 20.37 | 21.00 | 19.81 | 20.78 | 20.78 | -1.07% | 31,625 |
| Jul 27, 2026 | 20.55 | 21.00 | 19.80 | 21.00 | 21.00 | 2.34% | 11,883 |
| Jul 24, 2026 | 22.44 | 22.69 | 19.29 | 20.52 | 20.52 | -5.22% | 18,358 |
| Jul 23, 2026 | 22.18 | 22.18 | 20.54 | 21.65 | 21.65 | -1.28% | 18,378 |
| Jul 22, 2026 | 20.83 | 23.03 | 20.83 | 21.93 | 21.93 | 2.91% | 17,856 |
| Jul 21, 2026 | 21.34 | 22.00 | 20.56 | 21.31 | 21.31 | 1.33% | 22,438 |
| Jul 20, 2026 | 21.48 | 21.83 | 20.50 | 21.03 | 21.03 | -5.10% | 18,907 |
| 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% | 82,004 |
| Jul 15, 2026 | 23.10 | 23.10 | 20.88 | 21.48 | 21.48 | -5.37% | 13,142 |
| Jul 14, 2026 | 22.09 | 23.64 | 22.00 | 22.70 | 22.70 | 3.18% | 48,025 |
| 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% | 18,534 |
| 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% | 15,881 |
| 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% | 30,869 |
| 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 |