5 DAY PERFORMANCE
+40.49%
1 MONTH PERFORMANCE
+4.79%
3 MONTH PERFORMANCE
+21.06%
6 MONTH PERFORMANCE
+24.24%
YEAR-TO-DATE PERFORMANCE
-39.53%
1 YEAR PERFORMANCE
-33.99%
Beasley Broadcast Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $4.10 | $4.60 (12.2%) | $4.70 | $3.96 | 81.98 K | $8.30 M |
| 12/04/2025 | $3.93 | $3.94 (0.25%) | $3.94 | $3.93 | 2.21 K | $7.11 M |
| 12/03/2025 | $3.88 | $4.03 (3.87%) | $4.09 | $3.81 | 14.30 K | $7.27 M |
| 12/02/2025 | $4.10 | $4.05 (-1.22%) | $4.10 | $3.97 | 2.70 K | $7.31 M |
| 12/01/2025 | $4.16 | $4.02 (-3.37%) | $4.16 | $3.99 | 7.50 K | $7.25 M |
| 11/28/2025 | $4.07 | $4.22 (3.69%) | $4.22 | $4.07 | 1.80 K | $7.61 M |
| 11/26/2025 | $4.20 | $4.38 (4.29%) | $4.42 | $4.00 | 6.30 K | $7.90 M |
| 11/25/2025 | $3.99 | $4.24 (6.27%) | $4.24 | $3.80 | 6.23 K | $7.65 M |
| 11/24/2025 | $3.85 | $4.00 (3.9%) | $4.09 | $3.75 | 16.61 K | $7.22 M |
| 11/21/2025 | $3.80 | $3.92 (3.16%) | $3.93 | $3.80 | 5.32 K | $7.07 M |
| 11/20/2025 | $3.89 | $3.78 (-2.83%) | $4.04 | $3.71 | 8.60 K | $6.82 M |
| 11/19/2025 | $3.94 | $3.83 (-2.79%) | $3.95 | $3.76 | 6.12 K | $6.91 M |
| 11/18/2025 | $3.85 | $3.92 (1.82%) | $3.93 | $3.82 | 6.55 K | $7.07 M |
| 11/17/2025 | $4.01 | $3.90 (-2.74%) | $4.10 | $3.90 | 3.01 K | $7.04 M |
| 11/14/2025 | $4.21 | $4.00 (-4.99%) | $4.39 | $4.00 | 8.50 K | $7.22 M |
| 11/13/2025 | $4.49 | $4.35 (-3.12%) | $4.57 | $4.35 | 6.10 K | $7.85 M |
| 11/12/2025 | $4.39 | $4.35 (-0.91%) | $4.49 | $4.20 | 10.52 K | $7.85 M |
| 11/11/2025 | $4.38 | $4.32 (-1.37%) | $4.82 | $4.30 | 48.12 K | $7.79 M |
| 11/10/2025 | $4.61 | $4.52 (-1.95%) | $4.97 | $4.25 | 67.60 K | $8.15 M |
| 11/07/2025 | $4.58 | $5.43 (18.56%) | $5.85 | $4.56 | 198.60 K | $9.74 M |
| 11/06/2025 | $4.90 | $4.85 (-1.02%) | $4.90 | $4.60 | 6.15 K | $8.70 M |
| 11/05/2025 | $4.85 | $4.85 (0%) | $4.85 | $4.81 | 4.62 K | $8.70 M |
| 11/04/2025 | $5.01 | $4.96 (-1%) | $5.01 | $4.70 | 21.64 K | $8.90 M |
| 11/03/2025 | $4.90 | $4.82 (-1.63%) | $5.04 | $4.79 | 3.05 K | $8.64 M |
| 10/31/2025 | $5.09 | $5.08 (-0.2%) | $5.24 | $5.01 | 2.83 K | $9.11 M |
| 10/30/2025 | $5.25 | $5.00 (-4.76%) | $5.33 | $4.89 | 8.84 K | $8.97 M |
| 10/29/2025 | $5.50 | $5.28 (-4%) | $5.50 | $5.12 | 14.76 K | $9.47 M |
| 10/28/2025 | $5.55 | $5.67 (2.16%) | $5.74 | $5.50 | 9.80 K | $10.17 M |
| 10/27/2025 | $5.63 | $5.52 (-1.95%) | $5.83 | $5.52 | 10.33 K | $9.90 M |
| 10/24/2025 | $5.76 | $5.60 (-2.78%) | $6.13 | $5.55 | 46.68 K | $10.04 M |
| 10/23/2025 | $6.73 | $6.09 (-9.51%) | $7.02 | $5.95 | 343.73 K | $10.92 M |
| 10/22/2025 | $5.58 | $6.69 (19.89%) | $6.75 | $5.58 | 52.70 K | $12.00 M |
| 10/21/2025 | $5.71 | $5.50 (-3.68%) | $5.74 | $5.50 | 9.21 K | $9.86 M |
| 10/20/2025 | $5.60 | $5.75 (2.68%) | $5.75 | $5.60 | 3.90 K | $10.31 M |
| 10/17/2025 | $5.58 | $5.58 (0%) | $5.58 | $5.50 | 3.53 K | $10.01 M |
| 10/16/2025 | $5.77 | $5.65 (-2.08%) | $5.87 | $5.63 | 8.70 K | $10.13 M |
| 10/15/2025 | $5.94 | $5.91 (-0.51%) | $5.94 | $5.91 | 2.10 K | $10.60 M |
| 10/14/2025 | $6.07 | $5.94 (-2.14%) | $6.08 | $5.94 | 2.80 K | $10.65 M |
| 10/13/2025 | $6.06 | $6.09 (0.5%) | $6.10 | $5.96 | 7.00 K | $10.92 M |
| 10/10/2025 | $6.18 | $6.20 (0.32%) | $6.20 | $5.90 | 3.34 K | $11.12 M |
| 10/09/2025 | $6.01 | $6.18 (2.83%) | $6.25 | $5.93 | 15.80 K | $11.08 M |
| 10/08/2025 | $6.19 | $6.00 (-3.07%) | $6.19 | $5.90 | 9.35 K | $10.76 M |
| 10/07/2025 | $5.89 | $6.09 (3.4%) | $6.13 | $5.79 | 13.60 K | $10.92 M |
| 10/06/2025 | $5.67 | $5.84 (3%) | $5.89 | $5.67 | 8.03 K | $10.47 M |
| 10/03/2025 | $5.63 | $5.71 (1.42%) | $5.72 | $5.57 | 3.93 K | $10.24 M |
| 10/02/2025 | $5.29 | $5.55 (4.91%) | $5.75 | $5.29 | 16.60 K | $9.95 M |
| 10/01/2025 | $5.23 | $5.23 (0%) | $5.29 | $5.23 | 9.04 K | $9.38 M |
| 09/30/2025 | $5.36 | $5.27 (-1.68%) | $5.37 | $5.21 | 4.63 K | $9.45 M |
| 09/29/2025 | $5.68 | $5.36 (-5.63%) | $5.69 | $5.34 | 16.14 K | $9.61 M |
| 09/26/2025 | $5.90 | $5.77 (-2.2%) | $5.90 | $5.65 | 22.20 K | $10.35 M |
| 09/25/2025 | $6.78 | $5.79 (-14.6%) | $6.78 | $5.66 | 68.07 K | $10.38 M |
| 09/24/2025 | $7.01 | $6.80 (-3%) | $7.38 | $6.07 | 254.54 K | $12.20 M |
| 09/23/2025 | $5.98 | $6.15 (2.84%) | $6.15 | $5.98 | 556.70 K | $11.03 M |
| 09/22/2025 | $5.82 | $5.59 (-3.95%) | $5.82 | $5.59 | 1.23 K | $10.03 M |
| 09/19/2025 | $5.53 | $5.87 (6.15%) | $5.87 | $5.53 | 1.30 K | $10.53 M |
| 09/18/2025 | $5.60 | $5.68 (1.43%) | $5.68 | $5.50 | 3.30 K | $10.19 M |
| 09/17/2025 | $5.50 | $5.55 (0.91%) | $5.55 | $5.50 | 6.14 K | $9.95 M |
| 09/16/2025 | $5.51 | $5.30 (-3.81%) | $5.51 | $5.27 | 1.71 K | $9.51 M |
| 09/15/2025 | $5.38 | $5.41 (0.56%) | $5.42 | $5.38 | 6.10 K | $9.70 M |
| 09/12/2025 | $5.15 | $5.33 (3.5%) | $5.39 | $5.12 | 5.01 K | $9.56 M |
| 09/11/2025 | $4.88 | $5.12 (4.92%) | $5.14 | $4.85 | 5.90 K | $9.18 M |
| 09/10/2025 | $4.85 | $4.88 (0.62%) | $4.88 | $4.83 | 4.94 K | $8.75 M |
| 09/09/2025 | $4.61 | $4.83 (4.77%) | $4.83 | $4.55 | 2.40 K | $8.66 M |
| 09/08/2025 | $4.70 | $4.70 (0%) | $4.70 | $4.70 | 4 | $8.43 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.
