Beasley Broadcast Group, Inc. Class A BBGI
NASDAQ · United States · Consumer Services
$11.65-1.20 (-9.34%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.65 | -9.34% | $12.34 | $12.34 | $11.62 | 11.33K |
| 2026-09-30 | $12.85 | -9.44% | $14.30 | $14.65 | $11.91 | 71.60K |
| 2026-09-29 | $14.19 | -2.74% | $13.80 | $14.40 | $13.00 | 55.50K |
| 2026-09-28 | $14.59 | -4.58% | $15.50 | $15.62 | $13.70 | 60.80K |
| 2026-09-25 | $15.29 | -4.68% | $16.40 | $16.40 | $14.79 | 55.00K |
| 2026-09-24 | $16.04 | -3.37% | $16.60 | $16.88 | $15.51 | 24.20K |
| 2026-09-23 | $16.60 | -1.83% | $16.70 | $17.10 | $16.14 | 13.40K |
| 2026-09-22 | $16.91 | +0.83% | $16.95 | $17.37 | $16.90 | 17.10K |
| 2026-09-21 | $16.77 | -2.61% | $17.41 | $17.89 | $16.77 | 8.70K |
| 2026-09-18 | $17.22 | +0.76% | $16.89 | $17.84 | $16.81 | 17.80K |
| 2026-09-17 | $17.09 | +1.12% | $16.62 | $17.21 | $16.59 | 7.20K |
| 2026-09-16 | $16.90 | -0.47% | $16.77 | $16.99 | $16.33 | 12.30K |
| 2026-09-15 | $16.98 | -7.16% | $18.50 | $18.50 | $16.77 | 28.20K |
| 2026-09-14 | $18.29 | +14.67% | $15.65 | $18.50 | $15.65 | 34.40K |
| 2026-09-11 | $15.95 | +0.31% | $15.90 | $16.44 | $15.11 | 86.40K |
| 2026-09-10 | $15.90 | -4.62% | $16.51 | $16.76 | $15.70 | 79.10K |
| 2026-09-09 | $16.67 | -2.29% | $17.34 | $17.52 | $16.48 | 38.10K |
| 2026-09-08 | $17.06 | -1.90% | $17.22 | $17.55 | $17.03 | 11.20K |
| 2026-09-04 | $17.39 | -3.60% | $18.09 | $18.21 | $17.06 | 38.60K |
| 2026-09-03 | $18.04 | -7.01% | $19.62 | $19.62 | $17.89 | 47.00K |
| 2026-09-02 | $19.40 | +3.03% | $18.78 | $19.93 | $18.78 | 152.20K |
| 2026-09-01 | $18.83 | -2.79% | $18.71 | $20.02 | $18.29 | 183.70K |
| 2026-08-31 | $19.37 | -0.41% | $20.08 | $20.08 | $18.26 | 181.80K |
| 2026-08-28 | $19.45 | -1.42% | $18.95 | $20.88 | $18.95 | 47.60K |
| 2026-08-27 | $19.73 | +6.59% | $19.30 | $19.73 | $18.50 | 15.20K |
| 2026-08-26 | $18.51 | -9.80% | $20.30 | $20.40 | $18.18 | 24.50K |
| 2026-08-25 | $20.52 | +4.06% | $19.82 | $21.26 | $19.82 | 46.00K |
| 2026-08-24 | $19.72 | -2.52% | $21.02 | $21.02 | $19.29 | 87.90K |
| 2026-08-21 | $20.23 | -0.05% | $20.79 | $21.09 | $20.00 | 71.20K |
| 2026-08-20 | $20.24 | +0.30% | $20.18 | $20.80 | $19.90 | 23.70K |
| 2026-08-19 | $20.18 | -8.06% | $21.73 | $21.85 | $20.12 | 26.20K |
| 2026-08-18 | $21.95 | -1.75% | $23.02 | $23.05 | $21.62 | 74.10K |
| 2026-08-17 | $22.34 | -1.11% | $22.62 | $23.54 | $21.83 | 21.10K |
| 2026-08-14 | $22.59 | -8.54% | $24.51 | $24.51 | $22.30 | 8.70K |
| 2026-08-13 | $24.70 | +13.67% | $22.49 | $27.70 | $19.49 | 81.00K |
| 2026-08-12 | $21.73 | -2.51% | $22.85 | $22.85 | $20.94 | 32.50K |
| 2026-08-11 | $22.29 | +1.92% | $22.65 | $23.85 | $21.41 | 40.20K |
| 2026-08-10 | $21.87 | -1.09% | $21.37 | $23.11 | $21.37 | 28.40K |
| 2026-08-07 | $22.11 | -6.43% | $23.25 | $23.25 | $21.09 | 66.00K |
| 2026-08-06 | $23.63 | -4.41% | $25.47 | $26.50 | $23.42 | 25.90K |
| 2026-08-05 | $24.72 | -5.07% | $26.00 | $26.00 | $22.99 | 316.30K |
| 2026-08-04 | $26.04 | +20.50% | $22.02 | $26.04 | $22.02 | 292.10K |
| 2026-08-03 | $21.61 | +3.45% | $21.13 | $22.05 | $21.01 | 20.30K |
| 2026-07-31 | $20.89 | +3.98% | $20.46 | $21.37 | $20.35 | 9.60K |
| 2026-07-30 | $20.09 | +2.87% | $19.88 | $20.30 | $19.20 | 11.20K |
| 2026-07-29 | $19.53 | -6.02% | $20.80 | $21.06 | $18.57 | 28.10K |
| 2026-07-28 | $20.78 | -1.05% | $20.37 | $21.00 | $19.81 | 31.60K |
| 2026-07-27 | $21.00 | +2.34% | $20.55 | $21.00 | $19.80 | 11.90K |
| 2026-07-24 | $20.52 | -5.22% | $22.44 | $22.69 | $19.29 | 18.40K |
| 2026-07-23 | $21.65 | -1.28% | $22.18 | $22.18 | $20.54 | 18.40K |
| 2026-07-22 | $21.93 | +2.91% | $20.83 | $23.03 | $20.83 | 17.90K |
| 2026-07-21 | $21.31 | +1.33% | $21.34 | $22.00 | $20.56 | 22.40K |
| 2026-07-20 | $21.03 | -5.10% | $21.48 | $21.83 | $20.50 | 18.90K |
| 2026-07-17 | $22.16 | +1.79% | $22.22 | $22.23 | $21.48 | 24.10K |
| 2026-07-16 | $21.77 | +1.35% | $21.91 | $22.94 | $20.91 | 82.00K |
| 2026-07-15 | $21.48 | -5.37% | $23.10 | $23.10 | $20.88 | 13.10K |
| 2026-07-14 | $22.70 | +3.18% | $22.09 | $23.64 | $22.00 | 48.00K |
| 2026-07-13 | $22.00 | -5.78% | $23.50 | $23.50 | $20.73 | 79.40K |
| 2026-07-10 | $23.35 | -0.85% | $24.14 | $24.14 | $23.35 | 2.80K |
| 2026-07-09 | $23.55 | +1.82% | $23.20 | $23.98 | $22.80 | 11.60K |
| 2026-07-08 | $23.13 | -5.67% | $24.58 | $24.90 | $22.93 | 18.50K |
| 2026-07-07 | $24.52 | +4.79% | $23.10 | $25.28 | $23.10 | 9.80K |
| 2026-07-06 | $23.40 | -7.69% | $24.64 | $25.52 | $22.69 | 15.90K |
| 2026-07-02 | $25.35 | -0.90% | $25.89 | $26.80 | $24.43 | 34.50K |
| 2026-07-01 | $25.58 | -2.55% | $25.89 | $28.12 | $25.31 | 30.90K |
| 2026-06-30 | $26.25 | -0.98% | $26.92 | $26.92 | $25.33 | 44.50K |
| 2026-06-29 | $26.51 | +0.04% | $29.10 | $29.30 | $25.64 | 30.60K |
| 2026-06-26 | $26.50 | +11.02% | $24.45 | $26.75 | $24.45 | 22.60K |
| 2026-06-25 | $23.87 | -0.29% | $23.45 | $24.08 | $22.52 | 26.90K |
| 2026-06-24 | $23.94 | +2.44% | $23.68 | $24.72 | $22.78 | 69.70K |
| 2026-06-23 | $23.37 | -6.30% | $23.24 | $24.94 | $21.01 | 105.50K |
| 2026-06-22 | $24.94 | +4.92% | $23.64 | $24.99 | $23.64 | 54.80K |
| 2026-06-18 | $23.77 | +2.19% | $23.41 | $23.79 | $23.00 | 20.50K |
| 2026-06-17 | $23.26 | +15.38% | $20.88 | $24.33 | $20.61 | 33.60K |
| 2026-06-16 | $20.16 | +14.87% | $17.75 | $20.16 | $17.75 | 25.70K |
| 2026-06-15 | $17.55 | -1.24% | $17.80 | $18.15 | $16.55 | 58.80K |
| 2026-06-12 | $17.77 | -24.51% | $24.30 | $24.30 | $17.01 | 65.90K |
| 2026-06-11 | $23.54 | +2.08% | $22.59 | $23.64 | $20.58 | 17.90K |
| 2026-06-10 | $23.06 | +10.18% | $21.59 | $24.50 | $21.59 | 19.60K |
| 2026-06-09 | $20.93 | -0.71% | $22.44 | $22.98 | $20.79 | 22.90K |
| 2026-06-08 | $21.08 | -0.05% | $20.55 | $21.61 | $20.36 | 23.60K |
| 2026-06-05 | $21.09 | +5.66% | $20.07 | $21.95 | $19.70 | 37.20K |
| 2026-06-04 | $19.96 | -1.09% | $19.78 | $21.77 | $18.79 | 30.50K |
| 2026-06-03 | $20.18 | +3.01% | $19.49 | $21.40 | $18.26 | 56.40K |
| 2026-06-02 | $19.59 | +25.34% | $16.21 | $21.00 | $15.86 | 96.10K |
| 2026-06-01 | $15.63 | +4.90% | $15.25 | $16.47 | $15.20 | 27.50K |
| 2026-05-29 | $14.90 | -6.05% | $15.70 | $15.85 | $14.90 | 7.10K |
| 2026-05-28 | $15.86 | +0.38% | $16.20 | $16.43 | $15.78 | 7.80K |
| 2026-05-27 | $15.80 | +4.15% | $15.65 | $16.40 | $15.59 | 12.00K |
| 2026-05-26 | $15.17 | +0.07% | $15.63 | $15.82 | $15.05 | 9.00K |