Beasley Broadcast Group I... (BBGI)
NASDAQ: BBGI
· Real-Time Price · USD
4.61
-0.00 (-0.02%)
At close: Sep 05, 2025, 3:56 PM
4.75
2.99%
After-hours: Sep 05, 2025, 04:00 PM EDT
BBGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.00% | 700 |
| Aug 27, 2025 | 4.72 | 4.72 | 4.60 | 4.60 | 4.60 | -3.97% | 1,601 |
| Aug 26, 2025 | 4.41 | 4.79 | 4.41 | 4.79 | 4.79 | 4.81% | 1,900 |
| Aug 25, 2025 | 4.45 | 4.68 | 4.45 | 4.57 | 4.57 | 0.44% | 4,836 |
| Aug 22, 2025 | 4.64 | 4.66 | 4.55 | 4.55 | 4.55 | 2.25% | 2,100 |
| Aug 21, 2025 | 4.39 | 4.45 | 4.39 | 4.45 | 4.45 | 1.37% | 1,136 |
| Aug 20, 2025 | 4.50 | 4.50 | 4.35 | 4.39 | 4.39 | -4.57% | 4,112 |
| Aug 19, 2025 | 4.57 | 4.75 | 4.52 | 4.60 | 4.60 | -3.36% | 5,908 |
| Aug 18, 2025 | 4.80 | 4.88 | 4.76 | 4.76 | 4.76 | 3.48% | 4,500 |
| Aug 15, 2025 | 4.35 | 4.72 | 4.35 | 4.60 | 4.60 | 3.84% | 6,971 |
| Aug 14, 2025 | 4.75 | 4.75 | 4.37 | 4.43 | 4.43 | -5.54% | 9,821 |
| Aug 13, 2025 | 4.71 | 4.75 | 4.50 | 4.69 | 4.69 | 2.40% | 15,600 |
| Aug 12, 2025 | 4.39 | 4.78 | 4.39 | 4.58 | 4.58 | 7.01% | 16,578 |
| Aug 11, 2025 | 4.32 | 4.45 | 4.28 | 4.28 | 4.28 | -0.47% | 9,900 |
| Aug 8, 2025 | 4.10 | 4.30 | 4.10 | 4.30 | 4.30 | 4.37% | 11,900 |