Beasley Broadcast Group, Inc. (BBGI)
NASDAQ: BBGI · Real-Time Price · USD
15.50
-0.36 (-2.27%)
May 29, 2026, 11:51 AM EDT - Market open
Beasley Broadcast Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 12,031 |
| 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% | 46,919 |
| May 20, 2026 | 14.05 | 15.85 | 13.65 | 14.01 | 14.01 | 1.52% | 34,793 |
| May 19, 2026 | 13.53 | 14.84 | 13.50 | 13.80 | 13.80 | -1.92% | 38,240 |
| May 18, 2026 | 13.81 | 14.88 | 13.50 | 14.07 | 14.07 | 1.88% | 17,635 |
| May 15, 2026 | 14.70 | 15.73 | 13.36 | 13.81 | 13.81 | -9.56% | 46,406 |
| May 14, 2026 | 17.49 | 17.52 | 14.69 | 15.27 | 15.27 | -9.11% | 44,941 |
| May 13, 2026 | 15.76 | 17.38 | 15.76 | 16.80 | 16.80 | 6.46% | 21,175 |
| May 12, 2026 | 17.69 | 17.69 | 15.26 | 15.78 | 15.78 | -12.28% | 35,193 |
| May 11, 2026 | 17.18 | 18.84 | 17.03 | 17.99 | 17.99 | 5.02% | 24,546 |
| May 8, 2026 | 17.25 | 18.24 | 16.70 | 17.13 | 17.13 | -1.89% | 23,428 |
| May 7, 2026 | 17.26 | 17.61 | 16.78 | 17.46 | 17.46 | 1.22% | 14,929 |
| May 6, 2026 | 18.26 | 18.80 | 16.51 | 17.25 | 17.25 | -5.99% | 44,177 |
| May 5, 2026 | 18.88 | 20.17 | 18.35 | 18.35 | 18.35 | -1.92% | 28,315 |
| May 4, 2026 | 20.21 | 21.47 | 18.21 | 18.71 | 18.71 | -8.78% | 62,484 |
| May 1, 2026 | 21.52 | 21.61 | 19.90 | 20.51 | 20.51 | -7.82% | 34,168 |
| Apr 30, 2026 | 19.26 | 22.44 | 19.09 | 22.25 | 22.25 | 15.52% | 72,455 |
| Apr 29, 2026 | 22.11 | 22.50 | 18.99 | 19.26 | 19.26 | -13.71% | 50,189 |
| Apr 28, 2026 | 22.98 | 23.95 | 21.77 | 22.32 | 22.32 | -0.67% | 59,678 |
| 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 |