Get the Stockscreener App
4.82
0.00%
0.00
Beasley Broadcast Group Inc Stock (BBGI) Price History
The historical daily chart and data for Beasley Broadcast Group Inc stock (BBGI), show that the latest closing stock price as of November 04, 2025, is $4.82.
- Beasley Broadcast Group Inc all-time high stock price is $20.00, occurred on January 03, 2024.
- The lowest Beasley Broadcast Group Inc stock price recorded was $0.00 on November 18, 2024. Since then, Beasley Broadcast Group Inc's stock price has risen over to $4.82 now.
- The 52-week high stock price for BBGI is $11.48, representing a 138.17% increase from the current share price, occurred on November 05, 2024.
- The 52-week low stock price for BBGI is $3.67, indicating a -23.86% decrease from the current share price, occurred on June 25, 2025.
- The closing price of Beasley Broadcast Group Inc (BBGI) stock in the beginning of 2024 was $2.00. The stock closed the year at $0.9203, a loss of over -53.98% for the year.
The table below shows more information about BBGI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 04, 2025 | $5.01 | $4.91 | $0.10 | 18,428.0 | +1.87% |
| Nov 03, 2025 | $5.04 | $4.79 | $0.2474 | 2,897.0 | -5.12% |
| Oct 31, 2025 | $5.24 | $5.01 | $0.23 | 2,832.0 | +1.60% |
| Oct 30, 2025 | $5.33 | $4.89 | $0.4422 | 8,824.0 | -5.30% |
| Oct 29, 2025 | $5.50 | $5.12 | $0.38 | 14,728.0 | -6.88% |
| Oct 28, 2025 | $5.74 | $5.50 | $0.2399 | 9,353.0 | +2.72% |
| Oct 27, 2025 | $5.83 | $5.52 | $0.308 | 10,206.0 | -1.43% |
| Oct 24, 2025 | $6.13 | $5.55 | $0.583 | 44,937.0 | -8.05% |
| Oct 23, 2025 | $7.02 | $5.95 | $1.07 | 342,275.0 | -8.97% |
| Oct 22, 2025 | $6.75 | $5.58 | $1.17 | 43,928.0 | +21.63% |
| Oct 21, 2025 | $5.74 | $5.50 | $0.24 | 9,204.0 | -4.35% |
| Oct 20, 2025 | $5.75 | $5.60 | $0.15 | 3,903.0 | +3.14% |
| Oct 17, 2025 | $5.58 | $5.50 | $0.08 | 3,525.0 | -1.33% |
| Oct 16, 2025 | $5.87 | $5.63 | $0.24 | 8,650.0 | -4.40% |
| Oct 15, 2025 | $5.94 | $5.91 | $0.0301 | 2,089.0 | -0.51% |
| Oct 14, 2025 | $6.08 | $5.94 | $0.14 | 2,738.0 | -2.46% |
| Oct 13, 2025 | $6.10 | $5.96 | $0.138 | 6,943.0 | -1.77% |
| Oct 10, 2025 | $6.20 | $5.90 | $0.2963 | 1,959.0 | +0.32% |
| Oct 09, 2025 | $6.25 | $5.93 | $0.32 | 15,771.0 | +3.00% |
| Oct 08, 2025 | $6.19 | $5.90 | $0.29 | 9,347.0 | -1.48% |
| Oct 07, 2025 | $6.13 | $5.79 | $0.3421 | 13,572.0 | +4.37% |
Beasley Broadcast Group Inc Stock (BBGI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Beasley Broadcast Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BBGI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Beasley Broadcast Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Beasley Broadcast Group Inc Stock (BBGI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $5.04 | $4.79 | $0.2474 | 21,325.0 | -3.35% |
| Oct, 2025 | $7.02 | $4.89 | $2.13 | 592,345.0 | -3.58% |
| Sep, 2025 | $7.38 | $4.55 | $2.83 | 856,787.0 | +14.29% |
| Aug, 2025 | $4.88 | $4.03 | $0.8485 | 117,697.0 | +10.81% |
| Jul, 2025 | $4.69 | $3.80 | $0.89 | 1,194,501.0 | +0.24% |
| Jun, 2025 | $5.26 | $3.67 | $1.59 | 1,512,756.0 | -6.32% |
| May, 2025 | $6.20 | $4.43 | $1.77 | 72,372.0 | -22.01% |
| Apr, 2025 | $7.10 | $4.80 | $2.30 | 79,967.0 | +2.34% |
| Mar, 2025 | $7.79 | $5.51 | $2.28 | 103,796.0 | -27.92% |
| Feb, 2025 | $8.47 | $7.25 | $1.22 | 48,112.0 | -4.35% |
| Jan, 2025 | $9.72 | $7.80 | $1.92 | 98,143.0 | -14.50% |
Beasley Broadcast Group Inc Stock (BBGI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.42 | $7.60 | $2.82 | 148,952.0 | -3.62% |
| Nov, 2024 | $12.96 | $7.66 | $5.30 | 101,343.0 | -28.74% |
| Oct, 2024 | $14.95 | $10.60 | $4.35 | 246,717.0 | +16.81% |
| Sep, 2024 | $12.60 | $9.00 | $3.60 | 128,501.6 | -12.17% |
| Aug, 2024 | $14.40 | $8.45 | $5.95 | 74,403.9 | +0.23% |
| Jul, 2024 | $13.94 | $11.60 | $2.34 | 22,504.9 | -6.97% |
| Jun, 2024 | $14.37 | $12.43 | $1.94 | 11,820.6 | +1.15% |
| May, 2024 | $15.22 | $12.62 | $2.60 | 19,613.3 | -4.41% |
| Apr, 2024 | $16.60 | $13.44 | $3.16 | 35,046.6 | -12.82% |
| Mar, 2024 | $18.20 | $15.60 | $2.60 | 13,110.2 | -10.45% |
| Feb, 2024 | $18.76 | $16.05 | $2.71 | 20,322.7 | -2.13% |
| Jan, 2024 | $20.00 | $16.10 | $3.90 | 24,521.5 | +1.37% |
Beasley Broadcast Group Inc Stock (BBGI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $19.00 | $14.02 | $4.98 | 26,033.7 | +20.27% |
| Nov, 2023 | $16.20 | $13.43 | $2.77 | 33,985.9 | -11.94% |
| Oct, 2023 | $17.54 | $12.08 | $5.46 | 23,465.7 | -4.85% |
| Sep, 2023 | $21.40 | $17.02 | $4.38 | 23,749.1 | -11.09% |
| Aug, 2023 | $25.60 | $19.00 | $6.60 | 61,701.1 | -2.00% |
| Jul, 2023 | $20.80 | $18.21 | $2.59 | 22,422.9 | -1.96% |
| Jun, 2023 | $22.35 | $18.56 | $3.79 | 14,951.4 | -2.86% |
| May, 2023 | $22.80 | $19.40 | $3.40 | 36,309.1 | +8.25% |
| Apr, 2023 | $23.00 | $14.80 | $8.20 | 36,997.4 | +18.29% |
| Mar, 2023 | $24.00 | $16.00 | $8.00 | 29,929.1 | -22.64% |
| Feb, 2023 | $27.80 | $20.40 | $7.40 | 20,780.6 | -7.02% |
| Jan, 2023 | $23.00 | $18.60 | $4.40 | 18,516.1 | +23.87% |
1.07%
29.90%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):