Beasley Broadcast Group, Inc. - Class A Common Stock (BBGI)
6.0900
-0.6000 (-8.97%)
NASDAQ · Last Trade: Oct 24th, 2:56 AM EDT
Historical Prices For Beasley Broadcast Group, Inc. - Class A Common Stock (BBGI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/23/2025 | 6.73 | 7.02 | 5.95 | 6.09 | 343,524 | 6.09 |
| 10/22/2025 | 5.58 | 6.75 | 5.58 | 6.69 | 49,456 | 6.69 |
| 10/21/2025 | 5.71 | 5.74 | 5.50 | 5.50 | 9,204 | 5.50 |
| 10/20/2025 | 5.60 | 5.75 | 5.60 | 5.75 | 3,903 | 5.75 |
| 10/17/2025 | 5.58 | 5.58 | 5.50 | 5.58 | 3,525 | 5.58 |
| 10/16/2025 | 5.76 | 5.87 | 5.63 | 5.65 | 8,651 | 5.65 |
| 10/15/2025 | 5.94 | 5.94 | 5.91 | 5.91 | 2,089 | 5.91 |
| 10/14/2025 | 6.07 | 6.08 | 5.94 | 5.94 | 2,769 | 5.94 |
| 10/13/2025 | 6.06 | 6.10 | 5.96 | 6.09 | 6,961 | 6.09 |
| 10/10/2025 | 6.18 | 6.20 | 5.90 | 6.20 | 3,338 | 6.20 |
| 10/09/2025 | 6.01 | 6.25 | 5.93 | 6.18 | 15,771 | 6.18 |
| 10/08/2025 | 6.19 | 6.19 | 5.90 | 6.00 | 9,348 | 6.00 |
| 10/07/2025 | 5.89 | 6.13 | 5.79 | 6.09 | 13,572 | 6.09 |
| 10/06/2025 | 5.67 | 5.89 | 5.67 | 5.83 | 8,025 | 5.83 |
| 10/03/2025 | 5.63 | 5.72 | 5.57 | 5.71 | 3,932 | 5.71 |
| 10/02/2025 | 5.29 | 5.75 | 5.29 | 5.55 | 16,590 | 5.55 |
| 10/01/2025 | 5.23 | 5.29 | 5.23 | 5.23 | 9,042 | 5.23 |
| 9/30/2025 | 5.36 | 5.37 | 5.21 | 5.27 | 4,633 | 5.27 |
| 9/29/2025 | 5.68 | 5.68 | 5.34 | 5.36 | 16,033 | 5.36 |
| 9/26/2025 | 5.90 | 5.90 | 5.65 | 5.77 | 22,169 | 5.77 |
| 9/25/2025 | 6.78 | 6.78 | 5.66 | 5.79 | 68,041 | 5.79 |
| 9/24/2025 | 7.01 | 7.38 | 6.07 | 6.80 | 253,055 | 6.80 |
| 9/23/2025 | 5.98 | 6.15 | 5.98 | 6.15 | 546,580 | 6.15 |
| 9/22/2025 | 5.82 | 5.82 | 5.59 | 5.59 | 1,225 | 5.59 |
| 9/19/2025 | 5.53 | 5.87 | 5.53 | 5.87 | 1,270 | 5.87 |
| 9/18/2025 | 5.60 | 5.68 | 5.50 | 5.68 | 3,287 | 5.68 |
| 9/17/2025 | 5.50 | 5.55 | 5.50 | 5.55 | 6,137 | 5.55 |
| 9/16/2025 | 5.51 | 5.51 | 5.27 | 5.30 | 1,434 | 5.30 |
| 9/15/2025 | 5.38 | 5.42 | 5.38 | 5.41 | 6,052 | 5.41 |
| 9/12/2025 | 5.15 | 5.39 | 5.12 | 5.33 | 5,011 | 5.33 |
| 9/11/2025 | 4.88 | 5.14 | 4.85 | 5.12 | 5,889 | 5.12 |
| 9/10/2025 | 4.85 | 4.88 | 4.83 | 4.88 | 4,639 | 4.88 |
| 9/09/2025 | 4.61 | 4.83 | 4.55 | 4.83 | 2,396 | 4.83 |
| 9/05/2025 | 4.61 | 0.00 | 4.70 | 4.70 | 523 | 4.70 |
| 9/04/2025 | 4.80 | 4.80 | 4.61 | 4.61 | 5,112 | 4.61 |
| 9/03/2025 | 4.60 | 4.60 | 4.60 | 4.60 | 921 | 4.60 |
| 9/02/2025 | 4.72 | 4.73 | 4.71 | 4.73 | 1,464 | 4.73 |
| 8/29/2025 | 4.54 | 4.64 | 4.54 | 4.61 | 1,017 | 4.61 |
| 8/28/2025 | 4.60 | 4.60 | 4.60 | 4.60 | 690 | 4.60 |
| 8/27/2025 | 4.72 | 4.72 | 4.60 | 4.60 | 1,601 | 4.60 |
| 8/26/2025 | 4.41 | 4.79 | 4.41 | 4.79 | 1,769 | 4.79 |
| 8/25/2025 | 4.45 | 4.68 | 4.45 | 4.57 | 4,836 | 4.57 |
| 8/22/2025 | 4.64 | 4.66 | 4.54 | 4.54 | 2,085 | 4.54 |
| 8/21/2025 | 4.39 | 4.45 | 4.39 | 4.45 | 1,136 | 4.45 |
| 8/20/2025 | 4.50 | 4.50 | 4.35 | 4.39 | 4,112 | 4.39 |
| 8/19/2025 | 4.57 | 4.75 | 4.52 | 4.60 | 5,908 | 4.60 |
| 8/18/2025 | 4.80 | 4.88 | 4.76 | 4.76 | 4,462 | 4.76 |
| 8/15/2025 | 4.35 | 4.72 | 4.35 | 4.60 | 6,876 | 4.60 |
| 8/14/2025 | 4.75 | 4.75 | 4.37 | 4.43 | 9,821 | 4.43 |
| 8/13/2025 | 4.71 | 4.75 | 4.50 | 4.69 | 15,554 | 4.69 |
| 8/12/2025 | 4.39 | 4.78 | 4.39 | 4.58 | 16,578 | 4.58 |
| 8/11/2025 | 4.32 | 4.45 | 4.28 | 4.28 | 9,880 | 4.28 |
| 8/08/2025 | 4.10 | 4.30 | 4.10 | 4.30 | 11,856 | 4.30 |
| 8/07/2025 | 4.21 | 4.21 | 4.12 | 4.12 | 1,141 | 4.12 |
| 8/06/2025 | 4.27 | 4.27 | 4.19 | 4.24 | 1,536 | 4.24 |
| 8/05/2025 | 4.09 | 4.31 | 4.08 | 4.21 | 10,312 | 4.21 |
| 8/04/2025 | 4.06 | 4.22 | 4.03 | 4.21 | 4,125 | 4.21 |
| 8/01/2025 | 4.16 | 4.18 | 4.07 | 4.07 | 2,740 | 4.07 |
| 7/31/2025 | 4.20 | 4.23 | 4.16 | 4.16 | 2,651 | 4.16 |
| 7/30/2025 | 4.23 | 4.23 | 4.21 | 4.21 | 1,194 | 4.21 |
| 7/29/2025 | 4.21 | 4.33 | 4.21 | 4.32 | 2,522 | 4.32 |
| 7/28/2025 | 4.36 | 4.50 | 4.25 | 4.26 | 15,171 | 4.26 |
| 7/25/2025 | 4.39 | 4.40 | 4.20 | 4.21 | 13,130 | 4.21 |
| 7/24/2025 | 4.21 | 4.47 | 4.17 | 4.23 | 26,081 | 4.23 |