Beasley Broadcast Group, Inc. (BBGI)
NASDAQ: BBGI · Real-Time Price · USD
4.600
+0.659 (16.72%)
At close: Dec 5, 2025, 4:00 PM EST
4.510
-0.090 (-1.96%)
After-hours: Dec 5, 2025, 7:57 PM EST
Beasley Broadcast Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.10 | 4.70 | 3.96 | 4.60 | 4.60 | 16.72% | 64,776 |
| 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% | 6,286 |
| Nov 25, 2025 | 3.99 | 4.24 | 3.80 | 4.24 | 4.24 | 6.00% | 6,225 |
| Nov 24, 2025 | 3.85 | 4.09 | 3.75 | 4.00 | 4.00 | 2.04% | 16,505 |
| 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 |
| Oct 9, 2025 | 6.01 | 6.25 | 5.93 | 6.18 | 6.18 | 3.00% | 15,771 |
| Oct 8, 2025 | 6.19 | 6.19 | 5.90 | 6.00 | 6.00 | -1.48% | 9,348 |
| Oct 7, 2025 | 5.89 | 6.13 | 5.79 | 6.09 | 6.09 | 4.37% | 13,572 |
| Oct 6, 2025 | 5.67 | 5.89 | 5.67 | 5.84 | 5.84 | 2.19% | 8,025 |
| Oct 3, 2025 | 5.63 | 5.72 | 5.57 | 5.71 | 5.71 | 2.88% | 3,932 |
| Oct 2, 2025 | 5.29 | 5.75 | 5.29 | 5.55 | 5.55 | 6.12% | 16,590 |
| Oct 1, 2025 | 5.23 | 5.29 | 5.23 | 5.23 | 5.23 | -0.74% | 9,042 |
| Sep 30, 2025 | 5.36 | 5.37 | 5.21 | 5.27 | 5.27 | -1.70% | 4,633 |
| Sep 29, 2025 | 5.68 | 5.69 | 5.34 | 5.36 | 5.36 | -7.04% | 16,137 |
| Sep 26, 2025 | 5.90 | 5.90 | 5.65 | 5.77 | 5.77 | -0.41% | 22,169 |
| Sep 25, 2025 | 6.78 | 6.78 | 5.66 | 5.79 | 5.79 | -14.85% | 68,074 |
| Sep 24, 2025 | 7.01 | 7.38 | 6.07 | 6.80 | 6.80 | 10.57% | 254,536 |
| Sep 23, 2025 | 5.98 | 6.15 | 5.98 | 6.15 | 6.15 | 9.96% | 556,691 |
| Sep 22, 2025 | 5.82 | 5.82 | 5.59 | 5.59 | 5.59 | -4.72% | 1,225 |
| Sep 19, 2025 | 5.53 | 5.87 | 5.53 | 5.87 | 5.87 | 3.35% | 1,270 |
| Sep 18, 2025 | 5.60 | 5.68 | 5.50 | 5.68 | 5.68 | 2.34% | 3,287 |
| Sep 17, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 4.72% | 6,137 |
| Sep 16, 2025 | 5.51 | 5.51 | 5.27 | 5.30 | 5.30 | -2.03% | 1,434 |
| Sep 15, 2025 | 5.38 | 5.42 | 5.38 | 5.41 | 5.41 | 1.50% | 6,052 |
| Sep 12, 2025 | 5.15 | 5.39 | 5.12 | 5.33 | 5.33 | 4.10% | 5,011 |
| Sep 11, 2025 | 4.88 | 5.14 | 4.85 | 5.12 | 5.12 | 5.03% | 5,889 |
| Sep 10, 2025 | 4.85 | 4.88 | 4.83 | 4.88 | 4.88 | 0.93% | 4,939 |
| Sep 9, 2025 | 4.61 | 4.83 | 4.55 | 4.83 | 4.83 | 2.77% | 2,396 |
| Sep 5, 2025 | 4.64 | 4.70 | 4.64 | 4.70 | 4.70 | 1.93% | 2,343 |
| Sep 4, 2025 | 4.80 | 4.80 | 4.61 | 4.61 | 4.61 | 0.24% | 5,112 |
| Sep 3, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.75% | 921 |
| Sep 2, 2025 | 4.72 | 4.73 | 4.71 | 4.73 | 4.73 | 2.60% | 1,464 |
| Aug 29, 2025 | 4.54 | 4.65 | 4.54 | 4.61 | 4.61 | 0.22% | 1,017 |
| Aug 28, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - | 690 |
| Aug 27, 2025 | 4.72 | 4.72 | 4.60 | 4.60 | 4.60 | -3.97% | 1,601 |
| Aug 26, 2025 | 4.42 | 4.79 | 4.42 | 4.79 | 4.79 | 4.70% | 1,900 |
| Aug 25, 2025 | 4.45 | 4.68 | 4.45 | 4.58 | 4.57 | 0.66% | 4,836 |
| Aug 22, 2025 | 4.65 | 4.66 | 4.55 | 4.55 | 4.55 | 2.13% | 2,085 |
| Aug 21, 2025 | 4.39 | 4.45 | 4.39 | 4.45 | 4.45 | 1.25% | 1,136 |
| Aug 20, 2025 | 4.50 | 4.50 | 4.35 | 4.40 | 4.40 | -4.46% | 4,112 |
| Aug 19, 2025 | 4.57 | 4.75 | 4.52 | 4.60 | 4.60 | -3.32% | 5,908 |
| Aug 18, 2025 | 4.80 | 4.88 | 4.76 | 4.76 | 4.76 | 3.43% | 4,462 |
| Aug 15, 2025 | 4.35 | 4.72 | 4.35 | 4.60 | 4.60 | 3.77% | 6,876 |
| Aug 14, 2025 | 4.75 | 4.75 | 4.37 | 4.43 | 4.43 | -5.48% | 9,821 |
| 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 | 4.28 | -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 |