Beasley Broadcast Group, Inc. (BBGI)
NASDAQ: BBGI · Real-Time Price · USD
22.32
-0.15 (-0.67%)
At close: Apr 28, 2026, 4:00 PM EDT
23.05
+0.73 (3.27%)
After-hours: Apr 28, 2026, 7:54 PM EDT
Beasley Broadcast Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.98 | 23.95 | 21.77 | 22.32 | 22.32 | -0.67% | 59,646 |
| 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 |
| Apr 8, 2026 | 5.25 | 6.55 | 4.66 | 5.67 | 5.67 | 80.57% | 52,491,957 |
| Apr 7, 2026 | 3.20 | 3.22 | 3.14 | 3.14 | 3.14 | -0.95% | 7,755 |
| Apr 6, 2026 | 3.36 | 3.42 | 3.16 | 3.17 | 3.17 | -1.25% | 10,386 |
| Apr 2, 2026 | 3.35 | 3.35 | 3.21 | 3.21 | 3.21 | -5.31% | 7,553 |
| Apr 1, 2026 | 3.31 | 3.45 | 3.31 | 3.39 | 3.39 | 1.50% | 20,638 |
| Mar 31, 2026 | 3.30 | 3.39 | 3.20 | 3.34 | 3.34 | 2.45% | 11,731 |
| Mar 30, 2026 | 3.58 | 3.58 | 3.26 | 3.26 | 3.26 | 1.24% | 8,554 |
| Mar 27, 2026 | 3.50 | 3.61 | 3.22 | 3.22 | 3.22 | -11.54% | 19,313 |
| Mar 26, 2026 | 3.52 | 3.78 | 3.27 | 3.64 | 3.64 | -1.62% | 48,741 |
| Mar 25, 2026 | 3.46 | 3.95 | 3.45 | 3.70 | 3.70 | 6.94% | 99,834 |
| Mar 24, 2026 | 3.41 | 3.64 | 3.33 | 3.46 | 3.46 | 0.58% | 22,828 |
| Mar 23, 2026 | 3.79 | 3.86 | 3.31 | 3.44 | 3.44 | -7.53% | 39,678 |
| Mar 20, 2026 | 3.94 | 3.94 | 3.52 | 3.72 | 3.72 | 0.54% | 24,443 |
| Mar 19, 2026 | 3.65 | 4.02 | 3.65 | 3.70 | 3.70 | 3.93% | 11,784 |
| Mar 18, 2026 | 3.64 | 3.67 | 3.26 | 3.56 | 3.56 | -3.26% | 10,665 |
| Mar 17, 2026 | 3.77 | 3.91 | 3.64 | 3.68 | 3.68 | -1.87% | 19,303 |
| Mar 16, 2026 | 3.80 | 3.80 | 3.72 | 3.75 | 3.75 | -1.06% | 11,282 |
| Mar 13, 2026 | 3.85 | 3.93 | 3.75 | 3.79 | 3.79 | -0.52% | 6,128 |
| Mar 12, 2026 | 3.99 | 3.99 | 3.75 | 3.81 | 3.81 | -2.56% | 8,811 |
| Mar 11, 2026 | 3.91 | 4.05 | 3.91 | 3.91 | 3.91 | -2.01% | 2,306 |
| Mar 10, 2026 | 3.90 | 3.99 | 3.88 | 3.99 | 3.99 | 0.25% | 3,446 |
| Mar 9, 2026 | 4.00 | 4.00 | 3.92 | 3.98 | 3.98 | -4.33% | 7,979 |
| Mar 6, 2026 | 4.15 | 4.22 | 3.85 | 4.16 | 4.16 | 6.67% | 7,549 |
| Mar 5, 2026 | 4.13 | 4.36 | 3.89 | 3.90 | 3.90 | -2.99% | 10,762 |
| Mar 4, 2026 | 3.86 | 4.08 | 3.83 | 4.02 | 4.02 | 2.55% | 9,898 |
| Mar 3, 2026 | 3.92 | 3.99 | 3.75 | 3.92 | 3.92 | 1.55% | 17,136 |
| Mar 2, 2026 | 4.09 | 4.10 | 3.82 | 3.86 | 3.86 | -5.39% | 26,025 |
| 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 |