5 DAY PERFORMANCE
-80.11%
1 MONTH PERFORMANCE
+28.71%
3 MONTH PERFORMANCE
-7.69%
6 MONTH PERFORMANCE
-15.88%
YEAR-TO-DATE PERFORMANCE
-18.56%
1 YEAR PERFORMANCE
-27.14%
Beasley Broadcast Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $18.26 | $17.11 (-6.3%) | $18.80 | $17.00 | 35.11 K | $30.27 M |
| 05/05/2026 | $18.88 | $18.35 (-2.81%) | $20.16 | $18.35 | 28.32 K | $33.10 M |
| 05/04/2026 | $20.21 | $18.71 (-7.42%) | $21.47 | $18.21 | 62.50 K | $33.75 M |
| 05/01/2026 | $21.52 | $20.51 (-4.69%) | $21.61 | $19.90 | 34.20 K | $37.00 M |
| 04/30/2026 | $19.26 | $22.25 (15.52%) | $22.44 | $19.09 | 72.46 K | $40.14 M |
| 04/29/2026 | $22.11 | $19.26 (-12.89%) | $22.50 | $18.99 | 50.19 K | $34.75 M |
| 04/28/2026 | $22.98 | $22.32 (-2.87%) | $23.95 | $21.77 | 59.68 K | $40.27 M |
| 04/27/2026 | $21.81 | $22.47 (3.03%) | $23.58 | $20.70 | 139.24 K | $40.54 M |
| 04/24/2026 | $22.11 | $21.77 (-1.54%) | $23.04 | $20.82 | 84.20 K | $39.27 M |
| 04/23/2026 | $19.61 | $22.40 (14.23%) | $24.85 | $19.61 | 243.93 K | $40.41 M |
| 04/22/2026 | $16.70 | $19.73 (18.14%) | $20.50 | $16.70 | 138.56 K | $35.59 M |
| 04/21/2026 | $18.76 | $17.18 (-8.42%) | $18.77 | $17.17 | 68.35 K | $30.99 M |
| 04/20/2026 | $18.89 | $19.01 (0.64%) | $20.49 | $16.22 | 235.80 K | $34.29 M |
| 04/17/2026 | $13.89 | $21.51 (54.86%) | $24.90 | $13.69 | 1.82 M | $38.80 M |
| 04/16/2026 | $14.30 | $14.00 (-2.1%) | $15.80 | $13.55 | 400.40 K | $25.26 M |
| 04/15/2026 | $13.67 | $13.72 (0.37%) | $15.50 | $13.13 | 289.50 K | $24.75 M |
| 04/14/2026 | $10.34 | $14.75 (42.65%) | $14.95 | $10.26 | 1.11 M | $26.61 M |
| 04/13/2026 | $12.39 | $10.40 (-16.06%) | $14.61 | $9.40 | 1.58 M | $18.76 M |
| 04/10/2026 | $9.49 | $11.76 (23.92%) | $12.80 | $8.31 | 4.01 M | $21.22 M |
| 04/09/2026 | $5.39 | $11.02 (104.45%) | $13.16 | $5.08 | 14.84 M | $19.88 M |
| 04/08/2026 | $5.25 | $5.67 (8%) | $6.55 | $4.66 | 52.49 M | $10.23 M |
| 04/07/2026 | $3.20 | $3.14 (-1.88%) | $3.22 | $3.14 | 7.80 K | $5.66 M |
| 04/06/2026 | $3.36 | $3.17 (-5.65%) | $3.42 | $3.16 | 10.40 K | $5.72 M |
| 04/02/2026 | $3.35 | $3.21 (-4.18%) | $3.35 | $3.21 | 7.55 K | $5.79 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 | $5.88 M |
| 03/27/2026 | $3.50 | $3.22 (-8%) | $3.61 | $3.22 | 19.31 K | $5.81 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 | $6.67 M |
| 03/24/2026 | $3.41 | $3.46 (1.47%) | $3.64 | $3.33 | 22.87 K | $6.24 M |
| 03/23/2026 | $3.79 | $3.44 (-9.23%) | $3.86 | $3.31 | 39.70 K | $6.21 M |
| 03/20/2026 | $3.94 | $3.72 (-5.58%) | $3.94 | $3.52 | 24.44 K | $6.71 M |
| 03/19/2026 | $3.65 | $3.70 (1.37%) | $4.02 | $3.65 | 11.80 K | $6.67 M |
| 03/18/2026 | $3.64 | $3.56 (-2.2%) | $3.67 | $3.26 | 10.70 K | $6.42 M |
| 03/17/2026 | $3.77 | $3.68 (-2.39%) | $3.91 | $3.64 | 19.30 K | $6.64 M |
| 03/16/2026 | $3.80 | $3.75 (-1.32%) | $3.80 | $3.72 | 11.30 K | $6.77 M |
| 03/13/2026 | $3.85 | $3.79 (-1.56%) | $3.93 | $3.75 | 6.13 K | $6.84 M |
| 03/12/2026 | $3.99 | $3.81 (-4.51%) | $3.99 | $3.75 | 8.81 K | $6.87 M |
| 03/11/2026 | $3.91 | $3.91 (0%) | $4.05 | $3.91 | 2.31 K | $7.05 M |
| 03/10/2026 | $3.90 | $3.99 (2.31%) | $3.99 | $3.88 | 3.45 K | $7.20 M |
| 03/09/2026 | $4.00 | $3.98 (-0.5%) | $4.00 | $3.92 | 8.00 K | $7.18 M |
| 03/06/2026 | $4.15 | $4.16 (0.24%) | $4.22 | $3.85 | 7.55 K | $7.50 M |
| 03/05/2026 | $4.13 | $3.90 (-5.57%) | $4.36 | $3.89 | 10.80 K | $7.04 M |
| 03/04/2026 | $3.86 | $4.02 (4.15%) | $4.08 | $3.83 | 9.90 K | $7.25 M |
| 03/03/2026 | $3.92 | $3.92 (0%) | $3.99 | $3.75 | 17.14 K | $7.07 M |
| 03/02/2026 | $4.09 | $3.86 (-5.62%) | $4.10 | $3.82 | 26.03 K | $6.96 M |
| 02/27/2026 | $4.30 | $4.08 (-5.12%) | $4.35 | $4.08 | 12.30 K | $7.36 M |
| 02/26/2026 | $4.40 | $4.20 (-4.55%) | $4.45 | $4.20 | 16.59 K | $7.58 M |
| 02/25/2026 | $4.26 | $4.46 (4.69%) | $4.49 | $4.21 | 7.92 K | $8.05 M |
| 02/24/2026 | $4.37 | $4.31 (-1.37%) | $4.47 | $4.25 | 7.90 K | $7.78 M |
| 02/23/2026 | $4.33 | $4.31 (-0.46%) | $4.35 | $4.19 | 5.60 K | $7.78 M |
| 02/20/2026 | $4.07 | $4.29 (5.41%) | $4.32 | $4.07 | 6.30 K | $7.74 M |
| 02/19/2026 | $4.40 | $4.28 (-2.73%) | $4.46 | $4.18 | 17.40 K | $7.72 M |
| 02/18/2026 | $4.25 | $4.30 (1.18%) | $4.57 | $4.25 | 30.14 K | $7.76 M |
| 02/17/2026 | $4.20 | $4.28 (1.9%) | $4.30 | $4.14 | 8.20 K | $7.72 M |
| 02/13/2026 | $4.01 | $4.08 (1.75%) | $4.16 | $4.01 | 11.16 K | $7.36 M |
| 02/12/2026 | $4.08 | $4.03 (-1.23%) | $4.15 | $3.83 | 11.93 K | $7.27 M |
| 02/11/2026 | $4.20 | $4.08 (-2.86%) | $4.20 | $4.08 | 5.60 K | $7.36 M |
| 02/10/2026 | $4.35 | $4.28 (-1.61%) | $4.49 | $4.28 | 14.81 K | $7.72 M |
| 02/09/2026 | $4.50 | $4.39 (-2.44%) | $4.60 | $4.22 | 24.29 K | $7.92 M |
| 02/06/2026 | $4.01 | $4.42 (10.22%) | $4.59 | $3.99 | 33.60 K | $7.97 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.
