Beasley Broadcast Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	16.51	16.76	15.70	15.90	15.90	-4.59%	79,137
Sep 9, 2026	17.34	17.52	16.48	16.67	16.67	-2.32%	38,114
Sep 8, 2026	17.22	17.55	17.03	17.06	17.06	-1.90%	11,168
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%	46,915
Sep 2, 2026	18.78	19.93	18.78	19.40	19.40	3.03%	152,163
Sep 1, 2026	18.71	20.02	18.29	18.83	18.83	-2.79%	183,713
Aug 31, 2026	20.08	20.08	18.26	19.37	19.37	-0.41%	181,836
Aug 28, 2026	18.95	20.88	18.95	19.45	19.45	-1.40%	47,578
Aug 27, 2026	19.30	19.73	18.50	19.73	19.73	6.57%	15,157
Aug 26, 2026	20.30	20.40	18.18	18.51	18.51	-9.80%	24,485
Aug 25, 2026	19.82	21.26	19.82	20.52	20.52	4.06%	45,976
Aug 24, 2026	21.02	21.02	19.29	19.72	19.72	-2.52%	87,931
Aug 21, 2026	20.79	21.09	20.00	20.23	20.23	-0.05%	71,227
Aug 20, 2026	20.18	20.80	19.90	20.24	20.24	0.30%	23,892
Aug 19, 2026	21.73	21.85	20.12	20.18	20.18	-8.06%	26,527
Aug 18, 2026	23.02	23.05	21.62	21.95	21.95	-1.75%	74,072
Aug 17, 2026	22.62	23.54	21.83	22.34	22.34	-1.11%	21,078
Aug 14, 2026	24.51	24.51	22.30	22.59	22.59	-8.54%	8,725
Aug 13, 2026	22.49	27.70	19.49	24.70	24.70	13.67%	80,972
Aug 12, 2026	22.85	22.85	20.94	21.73	21.73	-2.51%	32,540
Aug 11, 2026	22.65	23.85	21.41	22.29	22.29	1.92%	40,238
Aug 10, 2026	21.37	23.11	21.37	21.87	21.87	-1.09%	28,397
Aug 7, 2026	23.25	23.25	21.09	22.11	22.11	-6.41%	65,990
Aug 6, 2026	25.47	26.50	23.42	23.63	23.63	-4.43%	25,928
Aug 5, 2026	26.00	26.00	22.99	24.72	24.72	-5.07%	316,319
Aug 4, 2026	22.02	26.04	22.02	26.04	26.04	20.50%	292,123
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