Beasley Broadcast Group, Inc. (BBGI)

NASDAQ: BBGI · Real-Time Price · USD

23.77

+0.51 (2.19%)

At close: Jun 18, 2026, 4:00 PM EDT

23.30

-0.47 (-1.98%)

After-hours: Jun 18, 2026, 5:40 PM EDT

Beasley Broadcast Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	23.41	23.79	23.00	23.77	23.77	2.19%	20,490
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%	25,425
Jun 15, 2026	17.80	18.15	16.55	17.55	17.55	-1.24%	58,596
Jun 12, 2026	24.30	24.30	17.01	17.77	17.77	-24.51%	65,355
Jun 11, 2026	22.59	23.64	20.58	23.54	23.54	2.08%	17,888
Jun 10, 2026	21.59	24.50	21.59	23.06	23.06	10.18%	19,558
Jun 9, 2026	22.44	22.98	20.79	20.93	20.93	-0.71%	22,828
Jun 8, 2026	20.55	21.61	20.36	21.08	21.08	-0.02%	17,151
Jun 5, 2026	20.07	21.95	19.70	21.09	21.09	5.64%	37,249
Jun 4, 2026	19.78	21.77	18.79	19.96	19.96	-1.09%	30,520
Jun 3, 2026	19.49	21.40	18.26	20.18	20.18	3.01%	56,428
Jun 2, 2026	16.21	21.00	15.86	19.59	19.59	25.34%	96,017
Jun 1, 2026	15.25	16.47	15.20	15.63	15.63	4.90%	27,527
May 29, 2026	15.70	15.85	14.90	14.90	14.90	-6.05%	7,081
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