Beasley Broadcast Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	12.34	12.34	11.56	11.56	-	-10.04%	11,334
Sep 30, 2026	14.30	14.65	11.91	12.85	12.85	-9.44%	71,614
Sep 29, 2026	13.80	14.40	13.00	14.19	14.19	-2.74%	55,134
Sep 28, 2026	15.50	15.62	13.70	14.59	14.59	-4.58%	60,782
Sep 25, 2026	16.40	16.40	14.79	15.29	15.29	-4.65%	55,035
Sep 24, 2026	16.60	16.88	15.51	16.04	16.04	-3.40%	24,232
Sep 23, 2026	16.70	17.10	16.14	16.60	16.60	-1.83%	13,441
Sep 22, 2026	16.95	17.37	16.90	16.91	16.91	0.83%	17,102
Sep 21, 2026	17.41	17.89	16.77	16.77	16.77	-2.61%	8,694
Sep 18, 2026	16.89	17.84	16.81	17.22	17.22	0.76%	17,785
Sep 17, 2026	16.62	17.21	16.59	17.09	17.09	1.12%	7,175
Sep 16, 2026	16.77	16.99	16.33	16.90	16.90	-0.47%	12,254
Sep 15, 2026	18.50	18.50	16.77	16.98	16.98	-7.16%	28,194
Sep 14, 2026	15.65	18.50	15.65	18.29	18.29	14.67%	34,364
Sep 11, 2026	15.90	16.44	15.11	15.95	15.95	0.31%	86,398
Sep 10, 2026	16.51	16.76	15.70	15.90	15.90	-4.59%	79,138
Sep 9, 2026	17.34	17.52	16.48	16.67	16.67	-2.32%	38,143
Sep 8, 2026	17.22	17.55	17.03	17.06	17.06	-1.90%	11,169
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%	46,966
Sep 2, 2026	18.78	19.93	18.78	19.40	19.40	3.03%	152,174
Sep 1, 2026	18.71	20.02	18.29	18.83	18.83	-2.79%	183,814
Aug 31, 2026	20.08	20.08	18.26	19.37	19.37	-0.41%	181,837
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