Beasley Broadcast Group, Inc. (BBGI)
NASDAQ: BBGI · Real-Time Price · USD
5.62
-0.11 (-1.92%)
May 13, 2025, 4:00 PM - Market closed
Beasley Broadcast Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 5.67 | 6.20 | 5.62 | 5.62 | 5.62 | -1.92% | 7,721 |
| May 12, 2025 | 5.51 | 6.08 | 5.51 | 5.73 | 5.73 | 7.10% | 7,243 |
| May 9, 2025 | 5.37 | 5.37 | 5.30 | 5.35 | 5.35 | - | 1,747 |
| May 8, 2025 | 5.56 | 5.56 | 5.35 | 5.35 | 5.35 | -3.78% | 1,490 |
| May 7, 2025 | 5.63 | 6.09 | 5.53 | 5.56 | 5.56 | -0.71% | 6,217 |
| May 6, 2025 | 5.75 | 5.80 | 5.33 | 5.60 | 5.60 | 1.63% | 7,522 |
| May 5, 2025 | 5.44 | 5.93 | 5.39 | 5.51 | 5.51 | -3.50% | 4,269 |
| May 2, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 1.24% | 1,399 |
| May 1, 2025 | 5.33 | 5.64 | 5.12 | 5.64 | 5.64 | -0.70% | 4,441 |
| Apr 30, 2025 | 6.24 | 6.24 | 5.68 | 5.68 | 5.68 | 1.43% | 1,115 |
| Apr 29, 2025 | 5.98 | 5.98 | 5.43 | 5.60 | 5.60 | -9.78% | 2,193 |
| Apr 28, 2025 | 5.76 | 6.21 | 5.76 | 6.21 | 6.21 | 10.86% | 1,512 |
| Apr 25, 2025 | 5.55 | 5.85 | 5.55 | 5.60 | 5.60 | 3.11% | 2,360 |
| Apr 24, 2025 | 5.40 | 5.43 | 5.40 | 5.43 | 5.43 | -3.72% | 1,400 |
| Apr 23, 2025 | 6.26 | 6.44 | 5.64 | 5.64 | 5.64 | -11.74% | 8,624 |
| Apr 22, 2025 | 5.70 | 7.10 | 5.70 | 6.39 | 6.39 | 15.59% | 19,093 |
| Apr 21, 2025 | 5.15 | 5.53 | 5.15 | 5.53 | 5.53 | 9.38% | 2,780 |
| Apr 17, 2025 | 5.01 | 5.22 | 5.01 | 5.05 | 5.05 | -5.27% | 4,158 |
| Apr 16, 2025 | 4.94 | 5.34 | 4.88 | 5.34 | 5.34 | 6.70% | 9,001 |
| Apr 15, 2025 | 5.22 | 5.29 | 4.95 | 5.00 | 5.00 | 4.17% | 2,919 |
| Apr 14, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 466 |
| Apr 11, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -5.23% | 1,162 |
| Apr 10, 2025 | 5.09 | 5.09 | 5.00 | 5.07 | 5.07 | -3.93% | 2,469 |
| Apr 9, 2025 | 4.88 | 5.27 | 4.80 | 5.27 | 5.27 | 7.81% | 2,277 |
| Apr 8, 2025 | 5.00 | 5.05 | 4.89 | 4.89 | 4.89 | -4.77% | 2,075 |
| Apr 7, 2025 | 5.21 | 5.21 | 5.02 | 5.14 | 5.14 | -2.19% | 3,021 |
| Apr 4, 2025 | 5.20 | 5.27 | 5.09 | 5.25 | 5.25 | -4.37% | 2,783 |
| Apr 3, 2025 | 5.45 | 5.49 | 5.45 | 5.49 | 5.49 | -0.72% | 778 |
| Apr 2, 2025 | 5.64 | 5.64 | 5.45 | 5.53 | 5.53 | -3.49% | 4,603 |
| Apr 1, 2025 | 5.55 | 5.73 | 5.51 | 5.73 | 5.73 | 3.24% | 6,397 |
| Mar 31, 2025 | 5.75 | 5.75 | 5.51 | 5.55 | 5.55 | -5.45% | 5,457 |
| Mar 28, 2025 | 5.96 | 5.96 | 5.75 | 5.87 | 5.87 | 0.17% | 2,986 |
| Mar 27, 2025 | 5.76 | 5.88 | 5.76 | 5.86 | 5.86 | -2.33% | 3,537 |
| Mar 26, 2025 | 5.77 | 6.07 | 5.77 | 6.00 | 6.00 | 2.56% | 5,388 |
| Mar 25, 2025 | 5.90 | 6.02 | 5.78 | 5.85 | 5.85 | -0.68% | 6,685 |
| Mar 24, 2025 | 5.81 | 5.94 | 5.78 | 5.89 | 5.89 | 1.38% | 2,840 |
| Mar 21, 2025 | 6.05 | 6.05 | 5.81 | 5.81 | 5.81 | -4.60% | 1,292 |
| Mar 20, 2025 | 5.90 | 6.09 | 5.78 | 6.09 | 6.09 | 3.29% | 6,532 |
| Mar 19, 2025 | 5.81 | 6.07 | 5.79 | 5.90 | 5.90 | 1.48% | 10,111 |
| Mar 18, 2025 | 5.86 | 6.01 | 5.76 | 5.81 | 5.81 | -1.53% | 3,625 |
| Mar 17, 2025 | 5.82 | 6.38 | 5.82 | 5.90 | 5.90 | 1.55% | 4,167 |
| Mar 14, 2025 | 5.76 | 6.34 | 5.76 | 5.81 | 5.81 | -3.12% | 12,034 |
| Mar 13, 2025 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | 0.62% | 2,542 |
| Mar 12, 2025 | 6.31 | 6.44 | 5.96 | 5.96 | 5.96 | -9.42% | 6,486 |
| Mar 11, 2025 | 6.40 | 6.58 | 6.18 | 6.58 | 6.58 | 3.62% | 3,915 |
| Mar 10, 2025 | 6.31 | 6.88 | 6.30 | 6.35 | 6.35 | 0.79% | 6,076 |
| Mar 7, 2025 | 6.50 | 7.15 | 6.23 | 6.30 | 6.30 | -3.23% | 5,400 |
| Mar 6, 2025 | 6.90 | 6.90 | 6.50 | 6.51 | 6.51 | 0.15% | 3,457 |
| Mar 5, 2025 | 6.70 | 6.90 | 6.21 | 6.50 | 6.50 | -6.61% | 4,222 |
| Mar 4, 2025 | 7.68 | 7.68 | 6.75 | 6.96 | 6.96 | -9.37% | 8,739 |