Beasley Broadcast Group I... (BBGI)
NASDAQ: BBGI
· Real-Time Price · USD
4.69
0.26 (5.81%)
At close: Aug 15, 2025, 12:45 PM
BBGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 4.22 | 4.22 | 4.12 | 4.12 | 4.12 | -2.83% | 1,141 |
| Aug 6, 2025 | 4.27 | 4.27 | 4.19 | 4.24 | 4.24 | 0.71% | 1,536 |
| Aug 5, 2025 | 4.09 | 4.31 | 4.08 | 4.21 | 4.21 | 0.00% | 10,312 |
| Aug 4, 2025 | 4.06 | 4.22 | 4.03 | 4.21 | 4.21 | 3.44% | 4,125 |
| Aug 1, 2025 | 4.16 | 4.18 | 4.07 | 4.07 | 4.07 | -2.16% | 2,740 |
| Jul 31, 2025 | 4.20 | 4.23 | 4.16 | 4.16 | 4.16 | -1.19% | 2,651 |
| Jul 30, 2025 | 4.23 | 4.23 | 4.21 | 4.21 | 4.21 | -2.55% | 1,200 |
| Jul 29, 2025 | 4.21 | 4.33 | 4.21 | 4.32 | 4.32 | 1.41% | 2,522 |
| Jul 28, 2025 | 4.36 | 4.50 | 4.25 | 4.26 | 4.26 | 1.19% | 15,200 |
| Jul 25, 2025 | 4.39 | 4.40 | 4.20 | 4.21 | 4.21 | -0.47% | 13,130 |
| Jul 24, 2025 | 4.21 | 4.47 | 4.17 | 4.23 | 4.23 | 0.95% | 26,100 |
| Jul 23, 2025 | 4.17 | 4.54 | 4.17 | 4.19 | 4.19 | -0.48% | 15,400 |
| Jul 22, 2025 | 4.31 | 4.57 | 4.12 | 4.21 | 4.21 | -2.32% | 10,200 |
| Jul 21, 2025 | 4.28 | 4.39 | 4.28 | 4.31 | 4.31 | 1.41% | 9,066 |
| Jul 18, 2025 | 4.21 | 4.31 | 4.11 | 4.25 | 4.25 | 2.66% | 23,314 |