Beasley Broadcast Group I... (BBGI)
NASDAQ: BBGI
· Real-Time Price · USD
5.82
0.03 (0.44%)
At close: Sep 26, 2025, 3:59 PM
5.58
-4.13%
After-hours: Sep 26, 2025, 06:26 PM EDT
BBGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5.90 | 5.90 | 5.65 | 5.77 | 5.77 | -0.35% | 21,872 |
| Sep 25, 2025 | 6.78 | 6.78 | 5.66 | 5.79 | 5.79 | -14.85% | 68,074 |
| Sep 24, 2025 | 7.01 | 7.38 | 6.07 | 6.80 | 6.80 | 10.57% | 254,536 |
| Sep 23, 2025 | 5.98 | 6.15 | 5.98 | 6.15 | 6.15 | 10.02% | 556,700 |
| Sep 22, 2025 | 5.82 | 5.82 | 5.59 | 5.59 | 5.59 | -4.77% | 1,225 |
| Sep 19, 2025 | 5.53 | 5.87 | 5.53 | 5.87 | 5.87 | 3.35% | 1,300 |
| Sep 18, 2025 | 5.60 | 5.68 | 5.50 | 5.68 | 5.68 | 2.34% | 3,300 |
| Sep 17, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 4.72% | 6,137 |
| Sep 16, 2025 | 5.51 | 5.51 | 5.27 | 5.30 | 5.30 | -2.03% | 1,708 |
| Sep 15, 2025 | 5.38 | 5.42 | 5.38 | 5.41 | 5.41 | 1.50% | 6,100 |
| Sep 12, 2025 | 5.15 | 5.39 | 5.12 | 5.33 | 5.33 | 4.10% | 5,011 |
| Sep 11, 2025 | 4.88 | 5.14 | 4.85 | 5.12 | 5.12 | 4.92% | 5,900 |
| Sep 10, 2025 | 4.85 | 4.88 | 4.83 | 4.88 | 4.88 | 1.04% | 4,939 |
| Sep 9, 2025 | 4.61 | 4.83 | 4.55 | 4.83 | 4.83 | 2.77% | 2,400 |
| Sep 8, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.00% | 4 |
| Sep 5, 2025 | 4.64 | 4.70 | 4.64 | 4.70 | 4.70 | 1.95% | 2,343 |
| Sep 4, 2025 | 4.80 | 4.80 | 4.61 | 4.61 | 4.61 | 0.22% | 5,112 |
| Sep 3, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -2.75% | 921 |
| Sep 2, 2025 | 4.72 | 4.73 | 4.71 | 4.73 | 4.73 | 2.60% | 1,500 |
| Aug 29, 2025 | 4.54 | 4.64 | 4.54 | 4.61 | 4.61 | 0.22% | 1,017 |