BBGI Historical Prices
Beasley Broadcasting Group Inc · daily open, high, low, close & volume
Trading days
249
Period high
29.30
Period low
3.14
Period change
+30.53%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 5.77 | 6.08 | 5.77 | 5.90 | +5.73% | 4,915 |
| Nov 5, 2026 | 6.15 | 6.30 | 5.55 | 5.58 | -7.31% | 18,428 |
| Nov 4, 2026 | 6.49 | 6.78 | 5.94 | 6.02 | -1.79% | 22,621 |
| Nov 3, 2026 | 5.93 | 6.14 | 5.89 | 6.13 | +0.00% | 16,160 |
| Nov 2, 2026 | 6.30 | 6.99 | 5.65 | 6.13 | -3.16% | 57,818 |
| Oct 30, 2026 | 6.31 | 6.50 | 5.89 | 6.33 | +1.28% | 18,671 |
| Oct 29, 2026 | 6.75 | 6.75 | 6.25 | 6.25 | -4.94% | 18,447 |
| Oct 28, 2026 | 6.81 | 6.86 | 6.41 | 6.58 | -4.01% | 22,425 |
| Oct 27, 2026 | 7.34 | 7.50 | 6.81 | 6.85 | -3.66% | 40,254 |
| Oct 26, 2026 | 7.72 | 7.72 | 7.09 | 7.11 | -6.49% | 26,496 |
| Oct 23, 2026 | 7.92 | 7.92 | 7.56 | 7.60 | -4.60% | 4,008 |
| Oct 22, 2026 | 8.60 | 8.60 | 7.55 | 7.97 | -6.12% | 20,491 |
| Oct 21, 2026 | 8.36 | 8.78 | 8.15 | 8.49 | +3.16% | 14,207 |
| Oct 20, 2026 | 8.07 | 8.79 | 8.02 | 8.23 | +1.98% | 26,425 |
| Oct 19, 2026 | 8.32 | 8.66 | 8.06 | 8.07 | -2.54% | 15,712 |
| Oct 16, 2026 | 8.75 | 9.35 | 8.28 | 8.28 | -5.91% | 7,318 |
| Oct 15, 2026 | 8.51 | 8.95 | 8.29 | 8.80 | +3.41% | 11,240 |
| Oct 14, 2026 | 8.61 | 8.69 | 7.81 | 8.51 | +1.19% | 39,234 |
| Oct 13, 2026 | 9.43 | 9.67 | 7.52 | 8.41 | -10.72% | 50,328 |
| Oct 12, 2026 | 9.97 | 9.97 | 9.09 | 9.42 | -6.08% | 22,919 |
| Oct 9, 2026 | 10.54 | 11.20 | 10.02 | 10.03 | -3.56% | 44,405 |
| Oct 8, 2026 | 10.68 | 11.55 | 10.05 | 10.40 | -2.26% | 18,245 |
| Oct 7, 2026 | 10.22 | 11.00 | 10.22 | 10.64 | +5.66% | 26,140 |
| Oct 6, 2026 | 10.44 | 10.87 | 9.74 | 10.07 | -2.89% | 48,025 |
| Oct 5, 2026 | 10.89 | 11.76 | 10.32 | 10.37 | -6.41% | 52,432 |
| Oct 2, 2026 | 11.20 | 11.65 | 10.92 | 11.08 | -1.34% | 16,307 |
| Oct 1, 2026 | 12.34 | 12.34 | 10.85 | 11.23 | -12.61% | 42,020 |
| Sep 30, 2026 | 14.30 | 14.65 | 11.91 | 12.85 | -9.44% | 71,667 |
| Sep 29, 2026 | 13.80 | 14.40 | 13.00 | 14.19 | -2.74% | 55,555 |
| Sep 28, 2026 | 15.50 | 15.62 | 13.70 | 14.59 | -4.58% | 60,786 |
| Sep 25, 2026 | 16.40 | 16.40 | 14.79 | 15.29 | -4.65% | 55,037 |
| Sep 24, 2026 | 16.60 | 16.88 | 15.51 | 16.04 | -3.40% | 24,232 |
| Sep 23, 2026 | 16.70 | 17.10 | 16.14 | 16.60 | -1.83% | 13,443 |
| Sep 22, 2026 | 16.95 | 17.37 | 16.90 | 16.91 | +0.83% | 17,102 |
| Sep 21, 2026 | 17.41 | 17.89 | 16.77 | 16.77 | -2.61% | 8,696 |
| Sep 18, 2026 | 16.89 | 17.84 | 16.81 | 17.22 | +0.76% | 17,787 |
| Sep 17, 2026 | 16.62 | 17.21 | 16.59 | 17.09 | +1.12% | 7,187 |
| Sep 16, 2026 | 16.77 | 16.99 | 16.33 | 16.90 | -0.47% | 12,255 |
| Sep 15, 2026 | 18.50 | 18.50 | 16.77 | 16.98 | -7.16% | 28,195 |
| Sep 14, 2026 | 15.65 | 18.50 | 15.65 | 18.29 | +14.67% | 34,364 |
| Sep 11, 2026 | 15.90 | 16.44 | 15.11 | 15.95 | +0.31% | 86,398 |
| Sep 10, 2026 | 16.51 | 16.75 | 15.70 | 15.90 | -4.59% | 79,139 |
| Sep 9, 2026 | 17.34 | 17.52 | 16.48 | 16.66 | -2.32% | 38,143 |
| Sep 8, 2026 | 17.22 | 17.55 | 17.03 | 17.06 | -1.90% | 11,168 |
| Sep 4, 2026 | 18.09 | 18.21 | 17.06 | 17.39 | -3.60% | 38,552 |
| Sep 3, 2026 | 19.62 | 19.62 | 17.89 | 18.04 | -7.01% | 46,967 |
| Sep 2, 2026 | 18.78 | 19.93 | 18.78 | 19.40 | +0.15% | 152,174 |
| Aug 31, 2026 | 20.08 | 20.08 | 18.26 | 19.37 | -0.41% | 181,838 |
| Aug 28, 2026 | 18.95 | 20.88 | 18.95 | 19.45 | -1.40% | 47,578 |
| Aug 27, 2026 | 19.30 | 19.73 | 18.50 | 19.73 | +6.57% | 15,158 |
| Aug 26, 2026 | 20.30 | 20.40 | 18.18 | 18.51 | -9.80% | 24,486 |
| Aug 25, 2026 | 19.82 | 21.26 | 19.82 | 20.52 | +4.06% | 45,976 |
| Aug 24, 2026 | 21.02 | 21.02 | 19.29 | 19.72 | -2.52% | 87,977 |
| Aug 21, 2026 | 20.79 | 21.09 | 20.00 | 20.23 | -0.05% | 71,227 |
| Aug 20, 2026 | 20.18 | 20.80 | 19.90 | 20.24 | +0.30% | 23,893 |
| Aug 19, 2026 | 21.73 | 21.85 | 20.12 | 20.18 | -8.06% | 26,527 |
| Aug 18, 2026 | 23.02 | 23.05 | 21.62 | 21.95 | -1.75% | 74,072 |
| Aug 17, 2026 | 22.62 | 23.54 | 21.83 | 22.34 | -1.11% | 21,078 |
| Aug 14, 2026 | 24.51 | 24.51 | 22.30 | 22.59 | -8.54% | 8,725 |
| Aug 13, 2026 | 22.49 | 27.70 | 19.49 | 24.70 | +13.67% | 80,973 |
| Aug 12, 2026 | 22.85 | 22.85 | 20.93 | 21.73 | -2.51% | 32,541 |
| Aug 11, 2026 | 22.65 | 23.85 | 21.41 | 22.29 | +1.92% | 40,239 |
| Aug 10, 2026 | 21.37 | 23.11 | 21.37 | 21.87 | -1.09% | 28,398 |
| Aug 7, 2026 | 23.25 | 23.25 | 21.09 | 22.11 | -6.41% | 65,990 |
| Aug 6, 2026 | 25.47 | 26.50 | 23.42 | 23.63 | -4.43% | 25,928 |
| Aug 5, 2026 | 26.00 | 26.00 | 22.99 | 24.72 | -5.07% | 316,320 |
| Aug 4, 2026 | 22.02 | 26.04 | 22.02 | 26.04 | +20.50% | 292,124 |
| Aug 3, 2026 | 21.13 | 22.05 | 21.01 | 21.61 | +3.45% | 20,296 |
| Jul 31, 2026 | 20.46 | 21.37 | 20.35 | 20.89 | +3.98% | 9,586 |
| Jul 30, 2026 | 19.88 | 20.30 | 19.20 | 20.09 | +2.87% | 11,155 |
| Jul 29, 2026 | 20.80 | 21.06 | 18.57 | 19.53 | -5.99% | 28,140 |
| Jul 28, 2026 | 20.37 | 21.00 | 19.81 | 20.77 | -1.07% | 31,625 |
| Jul 27, 2026 | 20.55 | 21.00 | 19.80 | 21.00 | +2.34% | 11,884 |
| Jul 24, 2026 | 22.44 | 22.69 | 19.29 | 20.52 | -5.22% | 18,358 |
| Jul 23, 2026 | 22.18 | 22.18 | 20.54 | 21.65 | -1.28% | 18,378 |
| Jul 22, 2026 | 20.83 | 23.03 | 20.83 | 21.93 | +2.91% | 17,856 |
| Jul 21, 2026 | 21.34 | 22.00 | 20.55 | 21.31 | +1.33% | 22,438 |
| Jul 20, 2026 | 21.48 | 21.83 | 20.50 | 21.03 | -5.10% | 18,908 |
| Jul 17, 2026 | 22.22 | 22.23 | 21.48 | 22.16 | +1.79% | 24,094 |
| Jul 16, 2026 | 21.91 | 22.94 | 20.91 | 21.77 | +1.35% | 82,004 |
| Jul 15, 2026 | 23.10 | 23.10 | 20.88 | 21.48 | -5.37% | 13,142 |
| Jul 14, 2026 | 22.09 | 23.64 | 22.00 | 22.70 | +3.18% | 36,167 |
| Jul 13, 2026 | 23.50 | 23.50 | 20.73 | 22.00 | -5.76% | 79,409 |
| Jul 10, 2026 | 24.14 | 24.14 | 23.34 | 23.34 | -0.87% | 2,834 |
| Jul 9, 2026 | 23.20 | 23.98 | 22.80 | 23.55 | +1.84% | 11,563 |
| Jul 8, 2026 | 24.58 | 24.90 | 22.93 | 23.13 | -5.69% | 18,535 |
| Jul 7, 2026 | 23.10 | 25.28 | 23.10 | 24.52 | +4.81% | 9,822 |
| Jul 6, 2026 | 24.64 | 25.52 | 22.69 | 23.39 | -7.71% | 15,881 |
| Jul 2, 2026 | 25.89 | 26.80 | 24.43 | 25.35 | -0.90% | 34,549 |
| Jul 1, 2026 | 25.89 | 28.12 | 25.31 | 25.58 | -2.55% | 30,869 |
| Jun 30, 2026 | 26.92 | 26.92 | 25.33 | 26.25 | -0.98% | 44,462 |
| Jun 29, 2026 | 29.10 | 29.30 | 25.64 | 26.51 | +0.04% | 30,568 |
| Jun 26, 2026 | 24.45 | 26.75 | 24.45 | 26.50 | +11.04% | 22,592 |
| Jun 25, 2026 | 23.45 | 24.08 | 22.52 | 23.86 | -0.31% | 26,898 |
| Jun 24, 2026 | 23.68 | 24.71 | 22.77 | 23.94 | +2.44% | 69,741 |
| Jun 23, 2026 | 23.24 | 24.94 | 21.01 | 23.37 | -6.30% | 105,529 |
| Jun 22, 2026 | 23.64 | 24.99 | 23.64 | 24.94 | +4.92% | 54,809 |
| Jun 18, 2026 | 23.41 | 23.79 | 23.00 | 23.77 | +2.19% | 20,495 |
| Jun 17, 2026 | 20.88 | 24.33 | 20.61 | 23.26 | +15.38% | 33,584 |
| Jun 16, 2026 | 17.75 | 20.16 | 17.75 | 20.16 | +14.87% | 25,675 |
| Jun 15, 2026 | 17.80 | 18.15 | 16.55 | 17.55 | -1.24% | 58,912 |
| Jun 12, 2026 | 24.30 | 24.30 | 17.01 | 17.77 | -24.51% | 65,882 |
| Jun 11, 2026 | 22.59 | 23.64 | 20.58 | 23.54 | +2.08% | 17,904 |
| Jun 10, 2026 | 21.59 | 24.50 | 21.59 | 23.06 | +10.18% | 19,568 |
| Jun 9, 2026 | 22.44 | 22.98 | 20.79 | 20.93 | -0.71% | 22,865 |
| Jun 8, 2026 | 20.55 | 21.61 | 20.36 | 21.08 | -0.02% | 23,632 |
| Jun 5, 2026 | 20.07 | 21.95 | 19.70 | 21.09 | +5.64% | 37,249 |
| Jun 4, 2026 | 19.78 | 21.77 | 18.79 | 19.96 | -1.09% | 30,521 |
| Jun 3, 2026 | 19.48 | 21.40 | 18.26 | 20.18 | +3.01% | 56,429 |
| Jun 2, 2026 | 16.21 | 21.00 | 15.86 | 19.59 | +25.34% | 96,167 |
| Jun 1, 2026 | 15.25 | 16.46 | 15.20 | 15.63 | +4.90% | 27,527 |
| May 29, 2026 | 15.70 | 15.85 | 14.90 | 14.90 | -6.05% | 7,098 |
| May 28, 2026 | 16.20 | 16.43 | 15.78 | 15.86 | +0.38% | 7,839 |
| May 27, 2026 | 15.65 | 16.40 | 15.59 | 15.80 | +4.15% | 12,039 |
| May 26, 2026 | 15.63 | 15.82 | 15.05 | 15.17 | +0.10% | 8,969 |
| May 22, 2026 | 15.72 | 16.40 | 15.15 | 15.15 | +3.31% | 19,716 |
| May 21, 2026 | 14.03 | 15.44 | 13.65 | 14.67 | +4.71% | 46,931 |
| May 20, 2026 | 14.05 | 15.85 | 13.65 | 14.01 | +1.52% | 34,815 |
| May 19, 2026 | 13.53 | 14.84 | 13.50 | 13.80 | -1.92% | 38,257 |
| May 18, 2026 | 13.81 | 14.88 | 13.50 | 14.07 | +1.88% | 24,676 |
| May 15, 2026 | 14.70 | 15.73 | 13.36 | 13.81 | -9.56% | 46,406 |
| May 14, 2026 | 17.49 | 17.52 | 14.69 | 15.27 | -9.11% | 44,941 |
| May 13, 2026 | 15.76 | 17.38 | 15.76 | 16.80 | +6.46% | 21,176 |
| May 12, 2026 | 17.69 | 17.69 | 15.26 | 15.78 | -12.28% | 35,194 |
| May 11, 2026 | 17.18 | 18.84 | 17.03 | 17.99 | +5.02% | 24,547 |
| May 8, 2026 | 17.25 | 18.24 | 16.70 | 17.13 | -1.89% | 23,429 |
| May 7, 2026 | 17.26 | 17.61 | 16.77 | 17.46 | +1.22% | 14,929 |
| May 6, 2026 | 18.26 | 18.80 | 16.51 | 17.25 | -5.99% | 44,177 |
| May 5, 2026 | 18.88 | 20.16 | 18.35 | 18.35 | -1.92% | 28,315 |
| May 4, 2026 | 20.21 | 21.47 | 18.21 | 18.71 | -8.78% | 62,485 |
| May 1, 2026 | 21.52 | 21.61 | 19.90 | 20.51 | -7.82% | 34,169 |
| Apr 30, 2026 | 19.26 | 22.43 | 19.09 | 22.25 | +15.52% | 72,456 |
| Apr 29, 2026 | 22.11 | 22.50 | 18.99 | 19.26 | -13.71% | 49,382 |
| Apr 28, 2026 | 22.98 | 23.95 | 21.77 | 22.32 | -0.67% | 59,678 |
| Apr 27, 2026 | 21.81 | 23.58 | 20.70 | 22.47 | +3.22% | 136,499 |
| Apr 24, 2026 | 22.11 | 23.04 | 20.82 | 21.77 | -2.81% | 84,181 |
| Apr 23, 2026 | 19.61 | 24.85 | 19.61 | 22.40 | +13.53% | 243,926 |
| Apr 22, 2026 | 16.70 | 20.50 | 16.70 | 19.73 | +14.84% | 138,556 |
| Apr 21, 2026 | 18.76 | 18.77 | 17.17 | 17.18 | -9.63% | 68,349 |
| Apr 20, 2026 | 18.89 | 20.49 | 16.22 | 19.01 | -11.62% | 235,759 |
| Apr 17, 2026 | 13.89 | 24.90 | 13.69 | 21.51 | +53.64% | 1,823,582 |
| Apr 16, 2026 | 14.30 | 15.80 | 13.55 | 14.00 | +2.04% | 400,400 |
| Apr 15, 2026 | 13.67 | 15.50 | 13.13 | 13.72 | -6.98% | 289,503 |
| Apr 14, 2026 | 10.34 | 14.95 | 10.26 | 14.75 | +41.83% | 1,109,039 |
| Apr 13, 2026 | 12.39 | 14.61 | 9.40 | 10.40 | -11.56% | 1,575,643 |
| Apr 10, 2026 | 9.49 | 12.80 | 8.31 | 11.76 | +6.72% | 4,009,212 |
| Apr 9, 2026 | 5.39 | 13.16 | 5.08 | 11.02 | +94.36% | 14,841,833 |
| Apr 8, 2026 | 5.25 | 6.55 | 4.66 | 5.67 | +80.57% | 52,491,957 |
| Apr 7, 2026 | 3.20 | 3.22 | 3.14 | 3.14 | -0.95% | 7,755 |
| Apr 6, 2026 | 3.36 | 3.42 | 3.16 | 3.17 | -1.25% | 10,387 |
| Apr 2, 2026 | 3.35 | 3.35 | 3.21 | 3.21 | -5.31% | 7,553 |
| Apr 1, 2026 | 3.31 | 3.45 | 3.31 | 3.39 | +1.50% | 20,638 |
| Mar 31, 2026 | 3.30 | 3.39 | 3.20 | 3.34 | +2.45% | 11,732 |
| Mar 30, 2026 | 3.58 | 3.58 | 3.26 | 3.26 | +1.24% | 8,555 |
| Mar 27, 2026 | 3.50 | 3.60 | 3.22 | 3.22 | -11.54% | 19,314 |
| Mar 26, 2026 | 3.52 | 3.78 | 3.27 | 3.64 | -1.62% | 48,741 |
| Mar 25, 2026 | 3.46 | 3.94 | 3.45 | 3.70 | +6.94% | 99,835 |
| Mar 24, 2026 | 3.41 | 3.64 | 3.33 | 3.46 | +0.58% | 22,829 |
| Mar 23, 2026 | 3.79 | 3.85 | 3.31 | 3.44 | -7.53% | 39,678 |
| Mar 20, 2026 | 3.94 | 3.94 | 3.52 | 3.72 | +0.54% | 24,444 |
| Mar 19, 2026 | 3.65 | 4.02 | 3.65 | 3.70 | +3.93% | 11,784 |
| Mar 18, 2026 | 3.64 | 3.67 | 3.26 | 3.56 | -3.26% | 10,666 |
| Mar 17, 2026 | 3.77 | 3.91 | 3.64 | 3.68 | -1.87% | 19,303 |
| Mar 16, 2026 | 3.80 | 3.80 | 3.72 | 3.75 | -1.06% | 11,283 |
| Mar 13, 2026 | 3.85 | 3.93 | 3.75 | 3.79 | -0.52% | 6,128 |
| Mar 12, 2026 | 3.99 | 3.99 | 3.75 | 3.81 | -2.56% | 8,811 |
| Mar 11, 2026 | 3.91 | 4.04 | 3.91 | 3.91 | -2.00% | 2,306 |
| Mar 10, 2026 | 3.90 | 3.99 | 3.88 | 3.99 | +0.25% | 3,446 |
| Mar 9, 2026 | 4.00 | 4.00 | 3.92 | 3.98 | -4.33% | 7,979 |
| Mar 6, 2026 | 4.15 | 4.22 | 3.85 | 4.16 | +6.67% | 7,549 |
| Mar 5, 2026 | 4.13 | 4.36 | 3.89 | 3.90 | -2.99% | 10,763 |
| Mar 4, 2026 | 3.86 | 4.08 | 3.83 | 4.02 | +2.55% | 9,898 |
| Mar 3, 2026 | 3.92 | 3.99 | 3.75 | 3.92 | +1.55% | 17,136 |
| Mar 2, 2026 | 4.09 | 4.10 | 3.82 | 3.86 | -5.39% | 26,025 |
| Feb 27, 2026 | 4.30 | 4.35 | 4.08 | 4.08 | -2.86% | 12,282 |
| Feb 26, 2026 | 4.40 | 4.45 | 4.20 | 4.20 | -5.83% | 16,594 |
| Feb 25, 2026 | 4.26 | 4.49 | 4.21 | 4.46 | +3.48% | 7,918 |
| Feb 24, 2026 | 4.37 | 4.47 | 4.25 | 4.31 | +0.00% | 7,859 |
| Feb 23, 2026 | 4.33 | 4.35 | 4.19 | 4.31 | +0.47% | 5,590 |
| Feb 20, 2026 | 4.07 | 4.32 | 4.07 | 4.29 | +0.23% | 6,270 |
| Feb 19, 2026 | 4.40 | 4.46 | 4.18 | 4.28 | -0.47% | 17,378 |
| Feb 18, 2026 | 4.25 | 4.57 | 4.25 | 4.30 | +0.47% | 30,135 |
| Feb 17, 2026 | 4.20 | 4.30 | 4.14 | 4.28 | +4.90% | 8,199 |
| Feb 13, 2026 | 4.01 | 4.16 | 4.01 | 4.08 | +1.24% | 11,162 |
| Feb 12, 2026 | 4.08 | 4.15 | 3.83 | 4.03 | -1.23% | 11,927 |
| Feb 11, 2026 | 4.20 | 4.20 | 4.08 | 4.08 | -4.67% | 5,556 |
| Feb 10, 2026 | 4.34 | 4.49 | 4.28 | 4.28 | -2.51% | 14,807 |
| Feb 9, 2026 | 4.50 | 4.60 | 4.22 | 4.39 | -0.68% | 24,285 |
| Feb 6, 2026 | 4.01 | 4.58 | 3.99 | 4.42 | +9.95% | 33,579 |
| Feb 5, 2026 | 4.20 | 4.43 | 4.02 | 4.02 | -9.26% | 34,230 |
| Feb 4, 2026 | 4.64 | 4.81 | 4.21 | 4.43 | -7.90% | 45,992 |
| Feb 3, 2026 | 4.79 | 4.85 | 4.40 | 4.81 | -2.04% | 131,083 |
| Feb 2, 2026 | 4.87 | 5.13 | 4.87 | 4.91 | -2.00% | 33,552 |
| Jan 30, 2026 | 5.05 | 5.16 | 4.93 | 5.01 | -3.47% | 44,428 |
| Jan 29, 2026 | 5.35 | 5.35 | 4.80 | 5.19 | -4.42% | 124,840 |
| Jan 28, 2026 | 6.10 | 7.71 | 5.10 | 5.43 | -6.54% | 1,445,625 |
| Jan 27, 2026 | 5.70 | 6.39 | 5.51 | 5.81 | +4.12% | 352,828 |
| Jan 26, 2026 | 5.97 | 6.83 | 5.31 | 5.58 | -4.45% | 360,010 |
| Jan 23, 2026 | 5.53 | 6.08 | 5.53 | 5.84 | +7.16% | 29,526 |
| Jan 22, 2026 | 5.50 | 5.66 | 5.41 | 5.45 | -1.98% | 15,220 |
| Jan 21, 2026 | 5.55 | 5.93 | 5.40 | 5.56 | -0.36% | 34,491 |
| Jan 20, 2026 | 5.50 | 5.98 | 5.42 | 5.58 | +3.14% | 63,668 |
| Jan 16, 2026 | 6.03 | 6.05 | 5.40 | 5.41 | -10.28% | 73,948 |
| Jan 15, 2026 | 5.56 | 6.31 | 5.45 | 6.03 | +10.85% | 134,515 |
| Jan 14, 2026 | 5.48 | 5.74 | 5.42 | 5.44 | -2.16% | 43,476 |
| Jan 13, 2026 | 5.38 | 6.09 | 5.20 | 5.56 | +3.93% | 85,230 |
| Jan 12, 2026 | 5.01 | 5.38 | 5.01 | 5.35 | +6.15% | 32,546 |
| Jan 9, 2026 | 5.00 | 5.23 | 4.95 | 5.04 | +1.82% | 16,274 |
| Jan 8, 2026 | 4.90 | 5.11 | 4.90 | 4.95 | -2.37% | 14,444 |
| Jan 7, 2026 | 4.86 | 5.28 | 4.86 | 5.07 | +4.32% | 20,315 |
| Jan 6, 2026 | 4.95 | 5.08 | 4.82 | 4.86 | -2.80% | 14,473 |
| Jan 5, 2026 | 5.20 | 5.30 | 5.00 | 5.00 | -2.91% | 24,544 |
| Jan 2, 2026 | 5.07 | 5.45 | 5.05 | 5.15 | +2.79% | 38,715 |
| Dec 31, 2025 | 5.00 | 5.24 | 4.92 | 5.01 | -0.60% | 33,491 |
| Dec 30, 2025 | 4.89 | 5.24 | 4.70 | 5.04 | +2.44% | 90,731 |
| Dec 29, 2025 | 4.95 | 6.10 | 4.90 | 4.92 | -2.19% | 251,767 |
| Dec 26, 2025 | 4.98 | 5.15 | 4.70 | 5.03 | +1.00% | 29,265 |
| Dec 24, 2025 | 4.95 | 5.14 | 4.60 | 4.98 | -0.20% | 26,113 |
| Dec 23, 2025 | 5.06 | 5.19 | 4.70 | 4.99 | -3.29% | 68,440 |
| Dec 22, 2025 | 5.06 | 5.41 | 5.05 | 5.16 | +2.79% | 47,187 |
| Dec 19, 2025 | 5.26 | 5.60 | 5.02 | 5.02 | -4.92% | 83,013 |
| Dec 18, 2025 | 5.08 | 5.56 | 4.94 | 5.28 | +2.52% | 71,317 |
| Dec 17, 2025 | 5.53 | 5.66 | 5.02 | 5.15 | -7.87% | 88,695 |
| Dec 16, 2025 | 5.35 | 6.14 | 5.35 | 5.59 | -3.12% | 166,043 |
| Dec 15, 2025 | 6.68 | 7.52 | 5.43 | 5.77 | -22.13% | 239,570 |
| Dec 12, 2025 | 9.11 | 10.22 | 5.89 | 7.41 | -16.18% | 928,646 |
| Dec 11, 2025 | 8.90 | 11.78 | 8.05 | 8.84 | -47.03% | 3,143,784 |
| Dec 10, 2025 | 6.05 | 26.37 | 5.67 | 16.69 | +312.10% | 45,846,411 |
| Dec 9, 2025 | 4.51 | 4.51 | 4.05 | 4.05 | -8.72% | 10,817 |
| Dec 8, 2025 | 4.57 | 4.57 | 4.38 | 4.44 | -3.55% | 22,835 |
| Dec 5, 2025 | 4.10 | 4.70 | 3.96 | 4.60 | +16.72% | 81,981 |
| Dec 4, 2025 | 3.93 | 3.94 | 3.93 | 3.94 | -2.21% | 2,208 |
| Dec 3, 2025 | 3.88 | 4.09 | 3.81 | 4.03 | -0.49% | 14,288 |
| Dec 2, 2025 | 4.10 | 4.10 | 3.97 | 4.05 | +0.81% | 2,662 |
| Dec 1, 2025 | 4.16 | 4.16 | 3.99 | 4.02 | -4.81% | 7,488 |
| Nov 28, 2025 | 4.07 | 4.22 | 4.07 | 4.22 | -3.65% | 1,754 |
| Nov 26, 2025 | 4.20 | 4.42 | 4.00 | 4.38 | +3.31% | 6,290 |
| Nov 25, 2025 | 3.99 | 4.24 | 3.80 | 4.24 | +5.99% | 6,226 |
| Nov 24, 2025 | 3.85 | 4.09 | 3.75 | 4.00 | +2.04% | 16,605 |
| Nov 21, 2025 | 3.80 | 3.93 | 3.80 | 3.92 | +3.70% | 5,321 |
| Nov 20, 2025 | 3.89 | 4.04 | 3.71 | 3.78 | -1.31% | 8,598 |
| Nov 19, 2025 | 3.94 | 3.95 | 3.76 | 3.83 | -2.30% | 6,123 |
| Nov 18, 2025 | 3.85 | 3.93 | 3.82 | 3.92 | +0.51% | 6,549 |
| Nov 17, 2025 | 4.01 | 4.10 | 3.90 | 3.90 | -2.50% | 3,012 |
| Nov 14, 2025 | 4.21 | 4.39 | 4.00 | 4.00 | -8.05% | 8,460 |
| Nov 13, 2025 | 4.49 | 4.57 | 4.35 | 4.35 | +0.00% | 6,053 |
| Nov 12, 2025 | 4.39 | 4.49 | 4.20 | 4.35 | +0.69% | 10,523 |
| Nov 11, 2025 | 4.38 | 4.82 | 4.30 | 4.32 | -4.42% | 48,124 |
| Nov 10, 2025 | 4.61 | 4.97 | 4.25 | 4.52 | -16.76% | 67,585 |
Daily open, high, low, close and volume for Beasley Broadcasting Group Inc (BBGI). Showing 249 trading days. Unadjusted prices.