Beasley Broadcast Group, Inc. - Class A Common Stock (BBGI)
5.2500
-0.2400 (-4.37%)
NASDAQ · Last Trade: Apr 4th, 4:43 PM EDT
Historical Prices For Beasley Broadcast Group, Inc. - Class A Common Stock (BBGI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 5.45 | 5.49 | 5.45 | 5.49 | 778 | 5.49 |
| 4/02/2025 | 5.63 | 5.64 | 5.45 | 5.53 | 4,603 | 5.53 |
| 4/01/2025 | 5.55 | 5.73 | 5.51 | 5.73 | 6,397 | 5.73 |
| 3/31/2025 | 5.75 | 5.75 | 5.51 | 5.55 | 5,457 | 5.55 |
| 3/28/2025 | 5.95 | 5.96 | 5.75 | 5.87 | 2,986 | 5.87 |
| 3/27/2025 | 5.76 | 5.88 | 5.76 | 5.86 | 3,537 | 5.86 |
| 3/26/2025 | 5.77 | 6.07 | 5.77 | 6.00 | 5,388 | 6.00 |
| 3/25/2025 | 5.90 | 6.01 | 5.78 | 5.85 | 6,685 | 5.85 |
| 3/24/2025 | 5.81 | 5.93 | 5.78 | 5.89 | 2,840 | 5.89 |
| 3/21/2025 | 6.05 | 6.05 | 5.81 | 5.81 | 1,292 | 5.81 |
| 3/20/2025 | 5.90 | 6.09 | 5.78 | 6.09 | 6,532 | 6.09 |
| 3/19/2025 | 5.81 | 6.07 | 5.79 | 5.90 | 10,111 | 5.90 |
| 3/18/2025 | 5.86 | 6.01 | 5.76 | 5.81 | 3,625 | 5.81 |
| 3/17/2025 | 5.82 | 6.37 | 5.82 | 5.90 | 4,167 | 5.90 |
| 3/14/2025 | 5.76 | 6.34 | 5.76 | 5.81 | 12,034 | 5.81 |
| 3/13/2025 | 6.10 | 6.10 | 6.00 | 6.00 | 2,542 | 6.00 |
| 3/12/2025 | 6.31 | 6.44 | 5.96 | 5.96 | 6,486 | 5.96 |
| 3/11/2025 | 6.40 | 6.58 | 6.18 | 6.58 | 3,915 | 6.58 |
| 3/10/2025 | 6.31 | 6.88 | 6.30 | 6.35 | 6,076 | 6.35 |
| 3/07/2025 | 6.50 | 7.15 | 6.23 | 6.30 | 5,400 | 6.30 |
| 3/06/2025 | 6.90 | 6.90 | 6.50 | 6.51 | 3,457 | 6.51 |
| 3/05/2025 | 6.70 | 6.90 | 6.21 | 6.50 | 4,221 | 6.50 |
| 3/04/2025 | 7.68 | 7.68 | 6.75 | 6.96 | 8,739 | 6.96 |
| 3/03/2025 | 7.79 | 7.79 | 7.10 | 7.68 | 5,053 | 7.68 |
| 2/28/2025 | 7.97 | 7.97 | 7.25 | 7.70 | 10,948 | 7.70 |
| 2/27/2025 | 8.05 | 8.05 | 8.05 | 8.05 | 1,458 | 8.05 |
| 2/26/2025 | 7.94 | 7.94 | 7.94 | 7.94 | 828 | 7.94 |
| 2/25/2025 | 8.27 | 8.27 | 8.27 | 8.27 | 1,280 | 8.27 |
| 2/24/2025 | 7.86 | 8.16 | 7.82 | 8.15 | 3,163 | 8.15 |
| 2/21/2025 | 7.90 | 7.90 | 7.81 | 7.81 | 545 | 7.81 |
| 2/20/2025 | 7.84 | 8.00 | 7.81 | 7.89 | 883 | 7.89 |
| 2/19/2025 | 8.00 | 8.00 | 7.77 | 7.90 | 2,785 | 7.90 |
| 2/18/2025 | 7.87 | 8.10 | 7.87 | 8.10 | 555 | 8.10 |
| 2/14/2025 | 7.89 | 8.00 | 7.89 | 8.00 | 932 | 8.00 |
| 2/13/2025 | 7.82 | 7.98 | 7.80 | 7.80 | 1,360 | 7.80 |
| 2/11/2025 | 7.84 | 0.00 | 7.95 | 7.95 | 282 | 7.95 |
| 2/10/2025 | 7.98 | 7.98 | 7.84 | 7.84 | 1,167 | 7.84 |
| 2/07/2025 | 7.71 | 7.76 | 7.71 | 7.76 | 2,176 | 7.76 |
| 2/06/2025 | 8.14 | 8.46 | 7.78 | 7.78 | 3,609 | 7.78 |
| 2/05/2025 | 8.13 | 8.47 | 7.89 | 7.89 | 1,365 | 7.89 |
| 2/04/2025 | 7.79 | 8.10 | 7.79 | 7.84 | 5,714 | 7.84 |
| 2/03/2025 | 8.23 | 8.40 | 7.76 | 8.12 | 9,087 | 8.12 |
| 1/31/2025 | 8.03 | 8.45 | 7.82 | 8.05 | 11,895 | 8.05 |
| 1/30/2025 | 8.02 | 8.19 | 7.80 | 8.03 | 2,505 | 8.03 |
| 1/29/2025 | 8.07 | 8.11 | 8.05 | 8.11 | 2,135 | 8.11 |
| 1/28/2025 | 8.10 | 8.37 | 8.05 | 8.07 | 7,781 | 8.07 |
| 1/27/2025 | 8.67 | 8.67 | 8.10 | 8.10 | 3,050 | 8.10 |
| 1/24/2025 | 8.37 | 8.99 | 8.11 | 8.25 | 3,312 | 8.25 |
| 1/23/2025 | 8.36 | 8.38 | 8.22 | 8.22 | 2,994 | 8.22 |
| 1/22/2025 | 8.94 | 9.05 | 8.40 | 8.40 | 5,727 | 8.40 |
| 1/21/2025 | 8.98 | 8.98 | 8.31 | 8.55 | 4,367 | 8.55 |
| 1/17/2025 | 8.52 | 8.52 | 8.27 | 8.27 | 2,042 | 8.27 |
| 1/16/2025 | 8.63 | 8.63 | 8.20 | 8.52 | 19,884 | 8.52 |
| 1/15/2025 | 9.46 | 9.46 | 8.80 | 8.96 | 1,362 | 8.96 |
| 1/14/2025 | 8.69 | 8.69 | 8.69 | 8.69 | 1,062 | 8.69 |
| 1/13/2025 | 9.24 | 9.40 | 8.62 | 8.64 | 3,804 | 8.64 |
| 1/10/2025 | 9.33 | 9.59 | 9.20 | 9.59 | 3,570 | 9.59 |
| 1/08/2025 | 9.49 | 9.60 | 9.45 | 9.49 | 9,380 | 9.49 |
| 1/07/2025 | 9.48 | 9.48 | 9.48 | 9.48 | 722 | 9.48 |
| 1/06/2025 | 9.42 | 9.56 | 9.05 | 9.56 | 9,289 | 9.56 |