Beasley Broadcast Group I... (BBGI)
NASDAQ: BBGI
· Real-Time Price · USD
5.73
0.18 (3.24%)
At close: Oct 03, 2025, 3:59 PM
5.73
0.00%
After-hours: Oct 03, 2025, 04:14 PM EDT
BBGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.63 | 5.72 | 5.57 | 5.71 | 5.71 | 2.88% | 3,914 |
| Oct 2, 2025 | 5.29 | 5.75 | 5.29 | 5.55 | 5.55 | 6.12% | 16,600 |
| Oct 1, 2025 | 5.23 | 5.29 | 5.23 | 5.23 | 5.23 | -0.76% | 9,042 |
| Sep 30, 2025 | 5.36 | 5.37 | 5.21 | 5.27 | 5.27 | -1.68% | 4,633 |
| Sep 29, 2025 | 5.68 | 5.69 | 5.34 | 5.36 | 5.36 | -7.11% | 16,137 |
| Sep 26, 2025 | 5.90 | 5.90 | 5.65 | 5.77 | 5.77 | -0.35% | 22,200 |
| 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 |
Page 1 of 136