5 DAY PERFORMANCE
-82.84%
1 MONTH PERFORMANCE
-73.09%
3 MONTH PERFORMANCE
+18.60%
6 MONTH PERFORMANCE
-18.24%
YEAR-TO-DATE PERFORMANCE
-18.56%
1 YEAR PERFORMANCE
-6.21%
Beasley Broadcast Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $23.64 | $24.94 (5.5%) | $24.99 | $23.64 | 54.81 K | $45.04 M |
| 06/18/2026 | $23.41 | $23.77 (1.54%) | $23.79 | $23.00 | 20.50 K | $42.93 M |
| 06/17/2026 | $20.88 | $23.26 (11.4%) | $24.33 | $20.61 | 33.60 K | $42.01 M |
| 06/16/2026 | $17.75 | $20.16 (13.58%) | $20.16 | $17.75 | 25.70 K | $36.41 M |
| 06/15/2026 | $17.80 | $17.55 (-1.4%) | $18.15 | $16.55 | 58.91 K | $31.70 M |
| 06/12/2026 | $24.30 | $17.77 (-26.87%) | $24.30 | $17.01 | 65.90 K | $32.09 M |
| 06/11/2026 | $22.59 | $23.54 (4.21%) | $23.64 | $20.58 | 17.90 K | $42.51 M |
| 06/10/2026 | $21.59 | $23.06 (6.81%) | $24.50 | $21.59 | 19.60 K | $41.65 M |
| 06/09/2026 | $22.44 | $20.93 (-6.73%) | $22.98 | $20.79 | 22.90 K | $37.80 M |
| 06/08/2026 | $20.55 | $21.08 (2.58%) | $21.61 | $20.36 | 23.63 K | $38.07 M |
| 06/05/2026 | $20.07 | $21.09 (5.08%) | $21.95 | $19.70 | 37.25 K | $38.09 M |
| 06/04/2026 | $19.78 | $19.96 (0.91%) | $21.77 | $18.79 | 30.52 K | $36.05 M |
| 06/03/2026 | $19.49 | $20.18 (3.54%) | $21.40 | $18.26 | 56.43 K | $36.45 M |
| 06/02/2026 | $16.21 | $19.59 (20.85%) | $21.00 | $15.86 | 96.17 K | $35.38 M |
| 06/01/2026 | $15.25 | $15.63 (2.49%) | $16.47 | $15.20 | 27.53 K | $28.23 M |
| 05/29/2026 | $15.70 | $14.90 (-5.1%) | $15.85 | $14.90 | 7.10 K | $26.91 M |
| 05/28/2026 | $16.20 | $15.86 (-2.1%) | $16.43 | $15.78 | 7.84 K | $28.64 M |
| 05/27/2026 | $15.65 | $15.80 (0.96%) | $16.40 | $15.59 | 12.04 K | $28.53 M |
| 05/26/2026 | $15.63 | $15.17 (-2.94%) | $15.82 | $15.05 | 9.00 K | $27.40 M |
| 05/22/2026 | $15.72 | $15.16 (-3.56%) | $16.40 | $15.16 | 19.72 K | $27.38 M |
| 05/21/2026 | $14.03 | $14.67 (4.56%) | $15.44 | $13.65 | 46.93 K | $26.49 M |
| 05/20/2026 | $14.05 | $14.01 (-0.28%) | $15.85 | $13.65 | 34.81 K | $25.30 M |
| 05/19/2026 | $13.53 | $13.80 (2%) | $14.84 | $13.50 | 38.30 K | $24.92 M |
| 05/18/2026 | $13.81 | $14.07 (1.88%) | $14.88 | $13.50 | 24.70 K | $25.41 M |
| 05/15/2026 | $14.70 | $13.81 (-6.05%) | $15.73 | $13.36 | 46.41 K | $24.94 M |
| 05/14/2026 | $17.49 | $15.27 (-12.69%) | $17.52 | $14.69 | 44.94 K | $27.58 M |
| 05/13/2026 | $15.76 | $16.80 (6.6%) | $17.38 | $15.76 | 21.18 K | $30.34 M |
| 05/12/2026 | $17.69 | $15.78 (-10.8%) | $17.69 | $15.26 | 35.20 K | $28.50 M |
| 05/11/2026 | $17.18 | $17.99 (4.71%) | $18.84 | $17.03 | 24.55 K | $32.49 M |
| 05/08/2026 | $17.25 | $17.13 (-0.7%) | $18.24 | $16.70 | 23.43 K | $30.94 M |
| 05/07/2026 | $17.26 | $17.46 (1.16%) | $17.61 | $16.77 | 14.93 K | $31.53 M |
| 05/06/2026 | $18.26 | $17.25 (-5.53%) | $18.80 | $16.51 | 44.18 K | $31.15 M |
| 05/05/2026 | $18.88 | $18.35 (-2.81%) | $20.16 | $18.35 | 28.32 K | $33.14 M |
| 05/04/2026 | $20.21 | $18.71 (-7.42%) | $21.47 | $18.21 | 62.50 K | $33.79 M |
| 05/01/2026 | $21.52 | $20.51 (-4.69%) | $21.61 | $19.90 | 34.20 K | $37.04 M |
| 04/30/2026 | $19.26 | $22.25 (15.52%) | $22.44 | $19.09 | 72.46 K | $40.18 M |
| 04/29/2026 | $22.11 | $19.26 (-12.89%) | $22.50 | $18.99 | 50.19 K | $34.78 M |
| 04/28/2026 | $22.98 | $22.32 (-2.87%) | $23.95 | $21.77 | 59.68 K | $40.31 M |
| 04/27/2026 | $21.81 | $22.47 (3.03%) | $23.58 | $20.70 | 139.24 K | $40.58 M |
| 04/24/2026 | $22.11 | $21.77 (-1.54%) | $23.04 | $20.82 | 84.20 K | $39.32 M |
| 04/23/2026 | $19.61 | $22.40 (14.23%) | $24.85 | $19.61 | 243.93 K | $40.45 M |
| 04/22/2026 | $16.70 | $19.73 (18.14%) | $20.50 | $16.70 | 138.56 K | $35.63 M |
| 04/21/2026 | $18.76 | $17.18 (-8.42%) | $18.77 | $17.17 | 68.35 K | $31.03 M |
| 04/20/2026 | $18.89 | $19.01 (0.64%) | $20.49 | $16.22 | 235.80 K | $34.33 M |
| 04/17/2026 | $13.89 | $21.51 (54.86%) | $24.90 | $13.69 | 1.82 M | $38.85 M |
| 04/16/2026 | $14.30 | $14.00 (-2.1%) | $15.80 | $13.55 | 400.40 K | $25.28 M |
| 04/15/2026 | $13.67 | $13.72 (0.37%) | $15.50 | $13.13 | 289.50 K | $24.78 M |
| 04/14/2026 | $10.34 | $14.75 (42.65%) | $14.95 | $10.26 | 1.11 M | $26.64 M |
| 04/13/2026 | $12.39 | $10.40 (-16.06%) | $14.61 | $9.40 | 1.58 M | $18.78 M |
| 04/10/2026 | $9.49 | $11.76 (23.92%) | $12.80 | $8.31 | 4.01 M | $21.24 M |
| 04/09/2026 | $5.39 | $11.02 (104.45%) | $13.16 | $5.08 | 14.84 M | $19.90 M |
| 04/08/2026 | $5.25 | $5.67 (8%) | $6.55 | $4.66 | 52.49 M | $10.24 M |
| 04/07/2026 | $3.20 | $3.14 (-1.88%) | $3.22 | $3.14 | 7.80 K | $5.67 M |
| 04/06/2026 | $3.36 | $3.17 (-5.65%) | $3.42 | $3.16 | 10.40 K | $5.73 M |
| 04/02/2026 | $3.35 | $3.21 (-4.18%) | $3.35 | $3.21 | 7.55 K | $5.80 M |
| 04/01/2026 | $3.31 | $3.39 (2.42%) | $3.45 | $3.31 | 20.64 K | $6.12 M |
| 03/31/2026 | $3.30 | $3.34 (1.21%) | $3.39 | $3.20 | 11.73 K | $6.03 M |
| 03/30/2026 | $3.58 | $3.26 (-8.94%) | $3.58 | $3.26 | 8.60 K | $5.89 M |
| 03/27/2026 | $3.50 | $3.22 (-8%) | $3.61 | $3.22 | 19.31 K | $5.82 M |
| 03/26/2026 | $3.52 | $3.64 (3.41%) | $3.78 | $3.27 | 48.74 K | $6.57 M |
| 03/25/2026 | $3.46 | $3.70 (6.94%) | $3.95 | $3.45 | 99.83 K | $6.68 M |
| 03/24/2026 | $3.41 | $3.46 (1.47%) | $3.64 | $3.33 | 22.87 K | $6.25 M |
| 03/23/2026 | $3.79 | $3.44 (-9.23%) | $3.86 | $3.31 | 39.70 K | $6.21 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
