Skip to main content
logo
Beasley Broadcast Group, Inc. (BBGI)
NASDAQ: BBGI · Real-Time Price · USD
8.49
+0.26 (3.16%)
Oct 21, 2026, 4:00 PM EDT - Market closed

Beasley Broadcast Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20268.788.788.788.498.493.16%14,207
Oct 20, 20268.078.798.028.238.231.98%26,425
Oct 19, 20268.328.668.068.078.07-2.54%15,562
Oct 16, 20268.759.358.288.288.28-5.91%7,318
Oct 15, 20268.518.958.298.808.803.41%11,219
Oct 14, 20268.618.697.818.518.511.19%39,234
Oct 13, 20269.439.677.528.418.41-10.72%50,326
Oct 12, 20269.979.979.099.429.42-6.08%22,917
Oct 9, 202610.5411.2010.0210.0310.03-3.56%44,396
Oct 8, 202610.6811.5510.0510.4010.40-2.26%18,245
Oct 7, 202610.2211.0010.2210.6410.645.66%25,454
Oct 6, 202610.4410.879.7510.0710.07-2.89%47,886
Oct 5, 202610.8911.7610.3210.3710.37-6.41%52,316
Oct 2, 202611.2011.6510.9211.0811.08-1.34%16,206
Oct 1, 202612.3412.3410.8511.2311.23-12.61%41,918
Sep 30, 202614.3014.6511.9112.8512.85-9.44%71,614
Sep 29, 202613.8014.4013.0014.1914.19-2.74%55,134
Sep 28, 202615.5015.6213.7014.5914.59-4.58%60,782
Sep 25, 202616.4016.4014.7915.2915.29-4.65%55,035
Sep 24, 202616.6016.8815.5116.0416.04-3.40%24,232
Sep 23, 202616.7017.1016.1416.6016.60-1.83%13,441
Sep 22, 202616.9517.3716.9016.9116.910.83%17,102
Sep 21, 202617.4117.8916.7716.7716.77-2.61%8,694
Sep 18, 202616.8917.8416.8117.2217.220.76%17,785
Sep 17, 202616.6217.2116.5917.0917.091.12%7,175
Sep 16, 202616.7716.9916.3316.9016.90-0.47%12,254
Sep 15, 202618.5018.5016.7716.9816.98-7.16%28,194
Sep 14, 202615.6518.5015.6518.2918.2914.67%34,364
Sep 11, 202615.9016.4415.1115.9515.950.31%86,398
Sep 10, 202616.5116.7615.7015.9015.90-4.59%79,138
Sep 9, 202617.3417.5216.4816.6716.67-2.32%38,143
Sep 8, 202617.2217.5517.0317.0617.06-1.90%11,169
Sep 4, 202618.0918.2117.0617.3917.39-3.60%38,552
Sep 3, 202619.6219.6217.8918.0418.04-7.01%46,966
Sep 2, 202618.7819.9318.7819.4019.403.03%152,174
Sep 1, 202618.7120.0218.2918.8318.83-2.79%183,814
Aug 31, 202620.0820.0818.2619.3719.37-0.41%181,837
Aug 28, 202618.9520.8818.9519.4519.45-1.40%47,578
Aug 27, 202619.3019.7318.5019.7319.736.57%15,157
Aug 26, 202620.3020.4018.1818.5118.51-9.80%24,485
Aug 25, 202619.8221.2619.8220.5220.524.06%45,976
Aug 24, 202621.0221.0219.2919.7219.72-2.52%87,931
Aug 21, 202620.7921.0920.0020.2320.23-0.05%71,227
Aug 20, 202620.1820.8019.9020.2420.240.30%23,892
Aug 19, 202621.7321.8520.1220.1820.18-8.06%26,527
Aug 18, 202623.0223.0521.6221.9521.95-1.75%74,072
Aug 17, 202622.6223.5421.8322.3422.34-1.11%21,078
Aug 14, 202624.5124.5122.3022.5922.59-8.54%8,725
Aug 13, 202622.4927.7019.4924.7024.7013.67%80,972
Aug 12, 202622.8522.8520.9421.7321.73-2.51%32,540