Beasley Broadcast Group, Inc. (BBGI)
NASDAQ: BBGI · Real-Time Price · USD
4.690
+0.110 (2.40%)
Aug 13, 2025, 4:00 PM - Market closed
Beasley Broadcast Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 4.71 | 4.75 | 4.50 | 4.69 | 4.69 | 2.40% | 15,554 |
| Aug 12, 2025 | 4.39 | 4.78 | 4.39 | 4.58 | 4.58 | 6.88% | 16,578 |
| Aug 11, 2025 | 4.32 | 4.45 | 4.29 | 4.29 | 4.29 | -0.35% | 9,880 |
| Aug 8, 2025 | 4.10 | 4.30 | 4.10 | 4.30 | 4.30 | 4.37% | 11,856 |
| Aug 7, 2025 | 4.22 | 4.22 | 4.12 | 4.12 | 4.12 | -2.83% | 1,141 |
| Aug 6, 2025 | 4.27 | 4.27 | 4.19 | 4.24 | 4.24 | 0.71% | 1,536 |
| Aug 5, 2025 | 4.09 | 4.31 | 4.08 | 4.21 | 4.21 | - | 10,312 |
| Aug 4, 2025 | 4.06 | 4.22 | 4.03 | 4.21 | 4.21 | 3.44% | 4,125 |
| Aug 1, 2025 | 4.16 | 4.19 | 4.07 | 4.07 | 4.07 | -2.16% | 2,740 |
| Jul 31, 2025 | 4.20 | 4.23 | 4.16 | 4.16 | 4.16 | -1.19% | 2,651 |
| Jul 30, 2025 | 4.23 | 4.23 | 4.21 | 4.21 | 4.21 | -2.55% | 1,194 |
| Jul 29, 2025 | 4.21 | 4.33 | 4.21 | 4.32 | 4.32 | 1.41% | 2,522 |
| Jul 28, 2025 | 4.36 | 4.50 | 4.25 | 4.26 | 4.26 | 1.31% | 15,174 |
| Jul 25, 2025 | 4.39 | 4.40 | 4.20 | 4.21 | 4.21 | -0.59% | 13,130 |
| Jul 24, 2025 | 4.21 | 4.47 | 4.17 | 4.23 | 4.23 | 0.95% | 26,081 |
| Jul 23, 2025 | 4.17 | 4.54 | 4.17 | 4.19 | 4.19 | -0.48% | 15,351 |
| Jul 22, 2025 | 4.31 | 4.57 | 4.12 | 4.21 | 4.21 | -2.32% | 10,155 |
| Jul 21, 2025 | 4.28 | 4.39 | 4.28 | 4.31 | 4.31 | 1.41% | 9,066 |
| Jul 18, 2025 | 4.21 | 4.31 | 4.11 | 4.25 | 4.25 | 2.66% | 23,314 |
| Jul 17, 2025 | 4.20 | 4.30 | 4.13 | 4.14 | 4.14 | -1.22% | 11,095 |
| Jul 16, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 2.22% | 1,272 |
| Jul 15, 2025 | 4.12 | 4.16 | 4.05 | 4.10 | 4.10 | -2.84% | 6,813 |
| Jul 14, 2025 | 4.22 | 4.22 | 4.06 | 4.22 | 4.22 | 2.93% | 3,145 |
| Jul 11, 2025 | 4.13 | 4.15 | 4.09 | 4.10 | 4.10 | -3.53% | 5,901 |
| Jul 10, 2025 | 4.17 | 4.34 | 3.93 | 4.25 | 4.25 | -5.35% | 41,083 |
| Jul 9, 2025 | 4.16 | 4.52 | 3.80 | 4.49 | 4.49 | 7.42% | 317,210 |
| Jul 8, 2025 | 4.00 | 4.33 | 4.00 | 4.18 | 4.18 | 4.76% | 618,629 |
| Jul 7, 2025 | 4.06 | 4.40 | 3.94 | 3.99 | 3.99 | -2.21% | 20,079 |
| Jul 3, 2025 | 4.22 | 4.69 | 4.05 | 4.08 | 4.08 | -3.32% | 160,389 |
| Jul 2, 2025 | 4.10 | 4.24 | 4.04 | 4.22 | 4.22 | 2.68% | 16,168 |
| Jul 1, 2025 | 4.04 | 4.21 | 4.04 | 4.11 | 4.11 | -0.96% | 4,424 |
| Jun 30, 2025 | 4.16 | 4.16 | 4.03 | 4.15 | 4.15 | 0.24% | 5,135 |
| Jun 27, 2025 | 3.90 | 4.17 | 3.90 | 4.14 | 4.14 | 6.15% | 13,534 |
| Jun 26, 2025 | 3.87 | 3.93 | 3.71 | 3.90 | 3.90 | 1.30% | 10,898 |
| Jun 25, 2025 | 4.00 | 4.05 | 3.67 | 3.85 | 3.85 | -6.10% | 32,194 |
| Jun 24, 2025 | 4.17 | 4.22 | 3.82 | 4.10 | 4.10 | -5.75% | 34,161 |
| Jun 23, 2025 | 4.55 | 4.55 | 4.20 | 4.35 | 4.35 | -6.65% | 36,123 |
| Jun 20, 2025 | 5.26 | 5.26 | 4.50 | 4.66 | 4.66 | - | 1,355,532 |
| Jun 18, 2025 | 4.61 | 4.66 | 4.26 | 4.66 | 4.66 | 4.95% | 8,620 |
| Jun 17, 2025 | 4.25 | 4.44 | 4.25 | 4.44 | 4.44 | 3.74% | 4,999 |
| Jun 16, 2025 | 4.35 | 4.48 | 4.28 | 4.28 | 4.28 | -0.47% | 1,554 |
| Jun 13, 2025 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | -5.08% | 2,805 |
| Jun 12, 2025 | 4.71 | 4.71 | 4.53 | 4.53 | 4.53 | -3.56% | 3,367 |
| Jun 11, 2025 | 4.73 | 4.73 | 4.70 | 4.70 | 4.70 | -0.78% | 1,099 |
| Jun 10, 2025 | 4.80 | 4.80 | 4.73 | 4.73 | 4.73 | -1.58% | 2,390 |
| Jun 9, 2025 | 4.85 | 4.85 | 4.51 | 4.81 | 4.81 | 5.02% | 3,640 |
| Jun 6, 2025 | 4.80 | 4.80 | 4.51 | 4.58 | 4.58 | 2.92% | 5,401 |
| Jun 5, 2025 | 4.60 | 4.60 | 4.45 | 4.45 | 4.45 | -3.32% | 1,156 |
| Jun 4, 2025 | 4.72 | 4.72 | 4.42 | 4.60 | 4.60 | 1.39% | 2,051 |
| Jun 3, 2025 | 4.46 | 4.54 | 4.46 | 4.54 | 4.54 | 1.89% | 931 |