Beasley Broadcast Group Inc (BBGI) Historical Stock Data
5.59 ↓0.18 (-3.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBGI is up 5.50% a day on average. There have been 13 days where Beasley Broadcast Group Inc closed green and 17 days where BBGI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 5.35 | 5.59 | ↑$0.24 (4.49%) | 5.35 | 6.14 | 163.10K |
| 2025-12-15 | 6.68 | 5.77 | ↓$0.91 (-13.62%) | 5.43 | 7.52 | 239.48K |
| 2025-12-12 | 9.11 | 7.41 | ↓$1.70 (-18.66%) | 5.89 | 10.22 | 0.93M |
| 2025-12-11 | 8.90 | 8.84 | ↓$0.06 (-0.67%) | 8.05 | 11.78 | 3.14M |
| 2025-12-10 | 6.05 | 16.69 | ↑$10.64 (175.87%) | 5.67 | 26.37 | 45.79M |
| 2025-12-09 | 4.52 | 4.05 | ↓$0.47 (-10.30%) | 4.05 | 4.52 | 10.82K |
| 2025-12-08 | 4.57 | 4.44 | ↓$0.13 (-2.92%) | 4.38 | 4.57 | 22.55K |
| 2025-12-05 | 4.10 | 4.60 | ↑$0.50 (12.20%) | 3.96 | 4.70 | 81.03K |
| 2025-12-04 | 3.93 | 3.94 | ↑$0.01 (0.28%) | 3.93 | 3.94 | 2.21K |
| 2025-12-03 | 3.88 | 4.03 | ↑$0.15 (3.87%) | 3.81 | 4.09 | 14.29K |
| 2025-12-02 | 4.10 | 4.05 | ↓$0.05 (-1.22%) | 3.97 | 4.10 | 2.65K |
| 2025-12-01 | 4.16 | 4.02 | ↓$0.14 (-3.43%) | 3.99 | 4.16 | 7.49K |
| 2025-11-28 | 4.07 | 4.22 | ↑$0.15 (3.69%) | 4.07 | 4.22 | 1.75K |
| 2025-11-26 | 4.20 | 4.38 | ↑$0.18 (4.29%) | 4.00 | 4.42 | 6.29K |
| 2025-11-25 | 3.99 | 4.24 | ↑$0.25 (6.26%) | 3.80 | 4.24 | 6.23K |
| 2025-11-24 | 3.85 | 4.00 | ↑$0.16 (4.03%) | 3.75 | 4.09 | 16.61K |
| 2025-11-21 | 3.80 | 3.92 | ↑$0.12 (3.16%) | 3.80 | 3.93 | 5.32K |
| 2025-11-20 | 3.89 | 3.78 | ↓$0.11 (-2.83%) | 3.71 | 4.04 | 8.60K |
| 2025-11-19 | 3.94 | 3.83 | ↓$0.11 (-2.79%) | 3.76 | 3.95 | 6.12K |
| 2025-11-18 | 3.85 | 3.92 | ↑$0.07 (1.82%) | 3.82 | 3.93 | 6.55K |
| 2025-11-17 | 4.01 | 3.90 | ↓$0.11 (-2.65%) | 3.90 | 4.10 | 3.01K |
| 2025-11-14 | 4.21 | 4.00 | ↓$0.21 (-5.07%) | 4.00 | 4.39 | 8.46K |
| 2025-11-13 | 4.49 | 4.35 | ↓$0.14 (-3.18%) | 4.35 | 4.57 | 6.05K |
| 2025-11-12 | 4.39 | 4.35 | ↓$0.04 (-0.91%) | 4.20 | 4.49 | 10.52K |
| 2025-11-11 | 4.38 | 4.32 | ↓$0.06 (-1.37%) | 4.30 | 4.82 | 48.12K |
| 2025-11-10 | 4.61 | 4.52 | ↓$0.09 (-1.95%) | 4.25 | 4.97 | 66.44K |
| 2025-11-07 | 4.58 | 5.43 | ↑$0.85 (18.56%) | 4.56 | 5.85 | 196.68K |
| 2025-11-06 | 4.90 | 4.85 | ↓$0.05 (-0.97%) | 4.60 | 4.90 | 6.15K |
| 2025-11-05 | 4.85 | 4.85 | ↑$0.00 (0.00%) | 4.81 | 4.85 | 4.62K |
| 2025-11-04 | 5.01 | 4.96 | ↓$0.05 (-1.00%) | 4.70 | 5.01 | 21.64K |
Create an account or log in to view more rows.
$BBGI has just been halted from trading due to volatility.
$BBGI has just been halted from trading due to volatility.
$BBGI has just been halted from trading due to volatility.
$BBGI has just been halted from trading due to volatility.
$BBGI has just been halted from trading due to volatility.
$BBGI has just been halted from trading due to volatility.
$BBGI has just been halted from trading due to volatility.
$BBGI has just been halted from trading due to volatility.
$BBGI has just been halted from trading due to volatility.
$BBGI has just been halted from trading due to volatility.