Beasley Broadcast Group, Inc. (BBGI)
NASDAQ: BBGI · Real-Time Price · USD
4.220
+0.320 (8.21%)
Mar 6, 2026, 10:09 AM EST - Market open
Beasley Broadcast Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4.13 | 4.36 | 3.89 | 3.90 | 3.90 | -2.99% | 10,745 |
| Mar 4, 2026 | 3.86 | 4.08 | 3.83 | 4.02 | 4.02 | 2.55% | 9,878 |
| Mar 3, 2026 | 3.92 | 3.99 | 3.75 | 3.92 | 3.92 | 1.55% | 17,029 |
| Mar 2, 2026 | 4.09 | 4.10 | 3.82 | 3.86 | 3.86 | -5.39% | 25,964 |
| Feb 27, 2026 | 4.30 | 4.35 | 4.08 | 4.08 | 4.08 | -2.86% | 12,281 |
| Feb 26, 2026 | 4.40 | 4.45 | 4.20 | 4.20 | 4.20 | -5.83% | 16,594 |
| Feb 25, 2026 | 4.26 | 4.49 | 4.21 | 4.46 | 4.46 | 3.48% | 7,918 |
| Feb 24, 2026 | 4.37 | 4.47 | 4.25 | 4.31 | 4.31 | - | 7,858 |
| Feb 23, 2026 | 4.33 | 4.35 | 4.19 | 4.31 | 4.31 | 0.47% | 5,589 |
| Feb 20, 2026 | 4.07 | 4.32 | 4.07 | 4.29 | 4.29 | 0.23% | 6,270 |
| Feb 19, 2026 | 4.40 | 4.46 | 4.18 | 4.28 | 4.28 | -0.47% | 17,378 |
| Feb 18, 2026 | 4.25 | 4.57 | 4.25 | 4.30 | 4.30 | 0.47% | 30,135 |
| Feb 17, 2026 | 4.20 | 4.30 | 4.14 | 4.28 | 4.28 | 4.90% | 8,199 |
| Feb 13, 2026 | 4.01 | 4.16 | 4.01 | 4.08 | 4.08 | 1.24% | 11,162 |
| Feb 12, 2026 | 4.08 | 4.15 | 3.83 | 4.03 | 4.03 | -1.23% | 11,927 |
| Feb 11, 2026 | 4.20 | 4.20 | 4.08 | 4.08 | 4.08 | -4.67% | 5,556 |
| Feb 10, 2026 | 4.35 | 4.49 | 4.28 | 4.28 | 4.28 | -2.51% | 14,807 |
| Feb 9, 2026 | 4.50 | 4.60 | 4.22 | 4.39 | 4.39 | -0.68% | 24,285 |
| Feb 6, 2026 | 4.01 | 4.59 | 3.99 | 4.42 | 4.42 | 9.95% | 33,579 |
| Feb 5, 2026 | 4.20 | 4.43 | 4.02 | 4.02 | 4.02 | -9.26% | 34,230 |
| Feb 4, 2026 | 4.64 | 4.81 | 4.21 | 4.43 | 4.43 | -7.90% | 45,992 |
| Feb 3, 2026 | 4.79 | 4.85 | 4.40 | 4.81 | 4.81 | -2.04% | 131,083 |
| Feb 2, 2026 | 4.87 | 5.13 | 4.87 | 4.91 | 4.91 | -2.00% | 33,552 |
| Jan 30, 2026 | 5.05 | 5.16 | 4.94 | 5.01 | 5.01 | -3.47% | 44,428 |
| Jan 29, 2026 | 5.35 | 5.35 | 4.80 | 5.19 | 5.19 | -4.42% | 124,840 |
| Jan 28, 2026 | 6.10 | 7.71 | 5.10 | 5.43 | 5.43 | -6.54% | 1,445,625 |
| Jan 27, 2026 | 5.70 | 6.39 | 5.51 | 5.81 | 5.81 | 4.12% | 352,828 |
| Jan 26, 2026 | 5.97 | 6.83 | 5.31 | 5.58 | 5.58 | -4.45% | 360,010 |
| Jan 23, 2026 | 5.53 | 6.08 | 5.53 | 5.84 | 5.84 | 7.16% | 29,526 |
| Jan 22, 2026 | 5.50 | 5.66 | 5.41 | 5.45 | 5.45 | -1.98% | 15,220 |
| Jan 21, 2026 | 5.55 | 5.93 | 5.40 | 5.56 | 5.56 | -0.36% | 34,491 |
| Jan 20, 2026 | 5.50 | 5.98 | 5.42 | 5.58 | 5.58 | 3.14% | 63,668 |
| Jan 16, 2026 | 6.03 | 6.05 | 5.40 | 5.41 | 5.41 | -10.28% | 73,948 |
| Jan 15, 2026 | 5.56 | 6.31 | 5.45 | 6.03 | 6.03 | 10.85% | 134,515 |
| Jan 14, 2026 | 5.48 | 5.74 | 5.42 | 5.44 | 5.44 | -2.16% | 43,476 |
| Jan 13, 2026 | 5.38 | 6.09 | 5.20 | 5.56 | 5.56 | 3.93% | 85,230 |
| Jan 12, 2026 | 5.01 | 5.38 | 5.01 | 5.35 | 5.35 | 6.15% | 32,546 |
| Jan 9, 2026 | 5.00 | 5.23 | 4.95 | 5.04 | 5.04 | 1.82% | 16,274 |
| Jan 8, 2026 | 4.90 | 5.11 | 4.90 | 4.95 | 4.95 | -2.37% | 14,444 |
| Jan 7, 2026 | 4.86 | 5.28 | 4.86 | 5.07 | 5.07 | 4.32% | 20,315 |
| Jan 6, 2026 | 4.95 | 5.08 | 4.82 | 4.86 | 4.86 | -2.80% | 14,473 |
| Jan 5, 2026 | 5.20 | 5.30 | 5.00 | 5.00 | 5.00 | -2.91% | 24,544 |
| Jan 2, 2026 | 5.07 | 5.45 | 5.05 | 5.15 | 5.15 | 2.79% | 38,715 |
| Dec 31, 2025 | 5.00 | 5.24 | 4.93 | 5.01 | 5.01 | -0.60% | 33,491 |
| Dec 30, 2025 | 4.89 | 5.24 | 4.70 | 5.04 | 5.04 | 2.44% | 90,731 |
| Dec 29, 2025 | 4.95 | 6.10 | 4.90 | 4.92 | 4.92 | -2.19% | 251,767 |
| Dec 26, 2025 | 4.98 | 5.15 | 4.70 | 5.03 | 5.03 | 1.00% | 29,265 |
| Dec 24, 2025 | 4.95 | 5.14 | 4.60 | 4.98 | 4.98 | -0.20% | 26,113 |
| Dec 23, 2025 | 5.06 | 5.19 | 4.70 | 4.99 | 4.99 | -3.29% | 68,440 |
| Dec 22, 2025 | 5.06 | 5.41 | 5.05 | 5.16 | 5.16 | 2.79% | 47,187 |
| Dec 19, 2025 | 5.26 | 5.60 | 5.02 | 5.02 | 5.02 | -4.92% | 83,013 |
| Dec 18, 2025 | 5.08 | 5.56 | 4.94 | 5.28 | 5.28 | 2.52% | 71,317 |
| Dec 17, 2025 | 5.53 | 5.66 | 5.02 | 5.15 | 5.15 | -7.87% | 88,695 |
| Dec 16, 2025 | 5.35 | 6.14 | 5.35 | 5.59 | 5.59 | -3.12% | 166,043 |
| Dec 15, 2025 | 6.68 | 7.53 | 5.43 | 5.77 | 5.77 | -22.13% | 239,570 |
| Dec 12, 2025 | 9.11 | 10.22 | 5.89 | 7.41 | 7.41 | -16.18% | 928,646 |
| Dec 11, 2025 | 8.90 | 11.78 | 8.05 | 8.84 | 8.84 | -47.03% | 3,143,784 |
| Dec 10, 2025 | 6.05 | 26.37 | 5.67 | 16.69 | 16.69 | 312.10% | 45,846,411 |
| Dec 9, 2025 | 4.52 | 4.52 | 4.05 | 4.05 | 4.05 | -8.72% | 10,817 |
| Dec 8, 2025 | 4.57 | 4.57 | 4.38 | 4.44 | 4.44 | -3.54% | 22,835 |
| Dec 5, 2025 | 4.10 | 4.70 | 3.96 | 4.60 | 4.60 | 16.72% | 81,981 |
| Dec 4, 2025 | 3.93 | 3.94 | 3.93 | 3.94 | 3.94 | -2.21% | 2,208 |
| Dec 3, 2025 | 3.88 | 4.09 | 3.81 | 4.03 | 4.03 | -0.49% | 14,288 |
| Dec 2, 2025 | 4.10 | 4.10 | 3.97 | 4.05 | 4.05 | 0.80% | 2,662 |
| Dec 1, 2025 | 4.16 | 4.16 | 3.99 | 4.02 | 4.02 | -4.79% | 7,488 |
| Nov 28, 2025 | 4.07 | 4.22 | 4.07 | 4.22 | 4.22 | -3.65% | 1,754 |
| Nov 26, 2025 | 4.20 | 4.42 | 4.00 | 4.38 | 4.38 | 3.30% | 6,290 |
| Nov 25, 2025 | 3.99 | 4.24 | 3.80 | 4.24 | 4.24 | 6.00% | 6,226 |
| Nov 24, 2025 | 3.85 | 4.09 | 3.75 | 4.00 | 4.00 | 2.04% | 16,605 |
| Nov 21, 2025 | 3.80 | 3.93 | 3.80 | 3.92 | 3.92 | 3.70% | 5,321 |
| Nov 20, 2025 | 3.89 | 4.04 | 3.71 | 3.78 | 3.78 | -1.31% | 8,598 |
| Nov 19, 2025 | 3.94 | 3.95 | 3.76 | 3.83 | 3.83 | -2.30% | 6,123 |
| Nov 18, 2025 | 3.85 | 3.93 | 3.82 | 3.92 | 3.92 | 0.51% | 6,549 |
| Nov 17, 2025 | 4.01 | 4.10 | 3.90 | 3.90 | 3.90 | -2.50% | 3,012 |
| Nov 14, 2025 | 4.21 | 4.39 | 4.00 | 4.00 | 4.00 | -8.05% | 8,460 |
| Nov 13, 2025 | 4.49 | 4.57 | 4.35 | 4.35 | 4.35 | - | 6,053 |
| Nov 12, 2025 | 4.39 | 4.49 | 4.20 | 4.35 | 4.35 | 0.69% | 10,523 |
| Nov 11, 2025 | 4.38 | 4.82 | 4.30 | 4.32 | 4.32 | -4.42% | 48,124 |
| Nov 10, 2025 | 4.61 | 4.97 | 4.25 | 4.52 | 4.52 | -16.76% | 67,585 |
| Nov 7, 2025 | 4.58 | 5.85 | 4.56 | 5.43 | 5.43 | 11.96% | 198,557 |
| Nov 6, 2025 | 4.90 | 4.90 | 4.60 | 4.85 | 4.85 | - | 6,147 |
| Nov 5, 2025 | 4.85 | 4.85 | 4.81 | 4.85 | 4.85 | -2.22% | 4,617 |
| Nov 4, 2025 | 5.01 | 5.01 | 4.70 | 4.96 | 4.96 | 2.90% | 21,644 |
| Nov 3, 2025 | 4.90 | 5.04 | 4.79 | 4.82 | 4.82 | -5.12% | 3,047 |
| Oct 31, 2025 | 5.09 | 5.24 | 5.01 | 5.08 | 5.08 | 1.60% | 2,832 |
| Oct 30, 2025 | 5.25 | 5.33 | 4.89 | 5.00 | 5.00 | -5.30% | 8,843 |
| Oct 29, 2025 | 5.50 | 5.50 | 5.12 | 5.28 | 5.28 | -6.88% | 14,755 |
| Oct 28, 2025 | 5.55 | 5.74 | 5.50 | 5.67 | 5.67 | 2.72% | 9,777 |
| Oct 27, 2025 | 5.63 | 5.83 | 5.52 | 5.52 | 5.52 | -1.43% | 10,328 |
| Oct 24, 2025 | 5.76 | 6.13 | 5.55 | 5.60 | 5.60 | -8.05% | 46,680 |
| Oct 23, 2025 | 6.73 | 7.02 | 5.95 | 6.09 | 6.09 | -8.97% | 343,730 |
| Oct 22, 2025 | 5.58 | 6.75 | 5.58 | 6.69 | 6.69 | 21.64% | 52,695 |
| Oct 21, 2025 | 5.72 | 5.74 | 5.50 | 5.50 | 5.50 | -4.35% | 9,207 |
| Oct 20, 2025 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 3.14% | 3,903 |
| Oct 17, 2025 | 5.58 | 5.58 | 5.50 | 5.58 | 5.58 | -1.33% | 3,525 |
| Oct 16, 2025 | 5.77 | 5.87 | 5.63 | 5.65 | 5.65 | -4.40% | 8,651 |
| Oct 15, 2025 | 5.94 | 5.94 | 5.91 | 5.91 | 5.91 | -0.51% | 2,089 |
| Oct 14, 2025 | 6.07 | 6.08 | 5.94 | 5.94 | 5.94 | -2.46% | 2,769 |
| Oct 13, 2025 | 6.06 | 6.10 | 5.96 | 6.09 | 6.09 | -1.77% | 6,961 |
| Oct 10, 2025 | 6.18 | 6.20 | 5.90 | 6.20 | 6.20 | 0.32% | 3,338 |