5 DAY PERFORMANCE
-76.13%
1 MONTH PERFORMANCE
-79.83%
3 MONTH PERFORMANCE
-83.64%
6 MONTH PERFORMANCE
+9.68%
YEAR-TO-DATE PERFORMANCE
-18.56%
1 YEAR PERFORMANCE
-27.01%
Beasley Broadcast Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $17.41 | $16.77 (-3.68%) | $17.89 | $16.77 | 8.69 K | $30.10 M |
| 09/18/2026 | $16.89 | $17.22 (1.95%) | $17.84 | $16.81 | 17.80 K | $30.91 M |
| 09/17/2026 | $16.62 | $17.09 (2.83%) | $17.21 | $16.59 | 7.20 K | $30.67 M |
| 09/16/2026 | $16.77 | $16.90 (0.78%) | $16.99 | $16.33 | 12.30 K | $30.33 M |
| 09/15/2026 | $18.50 | $16.98 (-8.22%) | $18.50 | $16.77 | 28.20 K | $30.47 M |
| 09/14/2026 | $15.65 | $18.29 (16.87%) | $18.50 | $15.65 | 34.40 K | $32.83 M |
| 09/11/2026 | $15.90 | $15.95 (0.31%) | $16.44 | $15.11 | 86.40 K | $28.63 M |
| 09/10/2026 | $16.51 | $15.90 (-3.69%) | $16.76 | $15.70 | 79.14 K | $28.54 M |
| 09/09/2026 | $17.34 | $16.67 (-3.86%) | $17.52 | $16.48 | 38.14 K | $29.92 M |
| 09/08/2026 | $17.22 | $17.06 (-0.93%) | $17.55 | $17.03 | 11.20 K | $30.62 M |
| 09/04/2026 | $18.09 | $17.39 (-3.87%) | $18.21 | $17.06 | 38.60 K | $31.21 M |
| 09/03/2026 | $19.62 | $18.04 (-8.05%) | $19.62 | $17.89 | 47.00 K | $32.38 M |
| 09/02/2026 | $18.78 | $19.40 (3.3%) | $19.93 | $18.78 | 152.20 K | $34.82 M |
| 09/01/2026 | $18.71 | $18.83 (0.64%) | $20.02 | $18.29 | 183.81 K | $33.80 M |
| 08/31/2026 | $20.08 | $19.37 (-3.54%) | $20.08 | $18.26 | 181.84 K | $34.76 M |
| 08/28/2026 | $18.95 | $19.45 (2.64%) | $20.88 | $18.95 | 47.60 K | $34.91 M |
| 08/27/2026 | $19.30 | $19.73 (2.23%) | $19.73 | $18.50 | 15.20 K | $35.41 M |
| 08/26/2026 | $20.30 | $18.51 (-8.82%) | $20.40 | $18.18 | 24.50 K | $33.22 M |
| 08/25/2026 | $19.82 | $20.52 (3.53%) | $21.26 | $19.82 | 46.00 K | $36.83 M |
| 08/24/2026 | $21.02 | $19.72 (-6.18%) | $21.02 | $19.29 | 87.93 K | $35.39 M |
| 08/21/2026 | $20.79 | $20.23 (-2.69%) | $21.09 | $20.00 | 71.23 K | $36.31 M |
| 08/20/2026 | $20.18 | $20.24 (0.3%) | $20.80 | $19.90 | 23.89 K | $36.33 M |
| 08/19/2026 | $21.73 | $20.18 (-7.13%) | $21.85 | $20.12 | 26.53 K | $36.22 M |
| 08/18/2026 | $23.02 | $21.95 (-4.65%) | $23.05 | $21.62 | 74.10 K | $39.39 M |
| 08/17/2026 | $22.62 | $22.34 (-1.24%) | $23.54 | $21.83 | 21.10 K | $40.09 M |
| 08/14/2026 | $24.51 | $22.59 (-7.83%) | $24.51 | $22.30 | 8.73 K | $40.54 M |
| 08/13/2026 | $22.49 | $24.70 (9.83%) | $27.70 | $19.49 | 81.00 K | $44.33 M |
| 08/12/2026 | $22.85 | $21.73 (-4.9%) | $22.85 | $20.94 | 32.54 K | $39.00 M |
| 08/11/2026 | $22.65 | $22.29 (-1.59%) | $23.85 | $21.41 | 40.24 K | $40.01 M |
| 08/10/2026 | $21.37 | $21.87 (2.34%) | $23.11 | $21.37 | 28.40 K | $39.25 M |
| 08/07/2026 | $23.25 | $22.11 (-4.9%) | $23.25 | $21.09 | 66.00 K | $39.93 M |
| 08/06/2026 | $25.47 | $23.63 (-7.22%) | $26.50 | $23.42 | 25.93 K | $42.68 M |
| 08/05/2026 | $26.00 | $24.72 (-4.92%) | $26.00 | $22.99 | 316.32 K | $44.64 M |
| 08/04/2026 | $22.02 | $26.04 (18.26%) | $26.04 | $22.02 | 292.12 K | $47.03 M |
| 08/03/2026 | $21.13 | $21.61 (2.27%) | $22.05 | $21.01 | 20.30 K | $39.03 M |
| 07/31/2026 | $20.46 | $20.89 (2.1%) | $21.37 | $20.35 | 9.60 K | $37.73 M |
| 07/30/2026 | $19.88 | $20.09 (1.06%) | $20.30 | $19.20 | 11.20 K | $36.28 M |
| 07/29/2026 | $20.80 | $19.53 (-6.11%) | $21.06 | $18.57 | 28.14 K | $35.27 M |
| 07/28/2026 | $20.37 | $20.78 (2.01%) | $21.00 | $19.81 | 31.63 K | $37.53 M |
| 07/27/2026 | $20.55 | $21.00 (2.19%) | $21.00 | $19.80 | 11.90 K | $37.93 M |
| 07/24/2026 | $22.44 | $20.52 (-8.56%) | $22.69 | $19.29 | 18.40 K | $37.06 M |
| 07/23/2026 | $22.18 | $21.65 (-2.39%) | $22.18 | $20.54 | 18.40 K | $39.10 M |
| 07/22/2026 | $20.83 | $21.93 (5.28%) | $23.03 | $20.83 | 17.90 K | $39.61 M |
| 07/21/2026 | $21.34 | $21.31 (-0.14%) | $22.00 | $20.56 | 22.44 K | $38.49 M |
| 07/20/2026 | $21.48 | $21.03 (-2.09%) | $21.83 | $20.50 | 18.91 K | $37.98 M |
| 07/17/2026 | $22.22 | $22.16 (-0.27%) | $22.23 | $21.48 | 24.10 K | $40.02 M |
| 07/16/2026 | $21.91 | $21.77 (-0.64%) | $22.94 | $20.91 | 82.00 K | $39.32 M |
| 07/15/2026 | $23.10 | $21.48 (-7.01%) | $23.10 | $20.88 | 13.14 K | $38.79 M |
| 07/14/2026 | $22.09 | $22.70 (2.76%) | $23.64 | $22.00 | 48.03 K | $41.00 M |
| 07/13/2026 | $23.50 | $22.00 (-6.38%) | $23.50 | $20.73 | 79.41 K | $39.73 M |
| 07/10/2026 | $24.14 | $23.35 (-3.27%) | $24.14 | $23.35 | 2.83 K | $42.17 M |
| 07/09/2026 | $23.20 | $23.55 (1.51%) | $23.98 | $22.80 | 11.60 K | $42.53 M |
| 07/08/2026 | $24.58 | $23.13 (-5.9%) | $24.90 | $22.93 | 18.53 K | $41.77 M |
| 07/07/2026 | $23.10 | $24.52 (6.15%) | $25.28 | $23.10 | 9.82 K | $44.28 M |
| 07/06/2026 | $24.64 | $23.40 (-5.03%) | $25.52 | $22.69 | 15.90 K | $42.26 M |
| 07/02/2026 | $25.89 | $25.35 (-2.09%) | $26.80 | $24.43 | 34.55 K | $45.78 M |
| 07/01/2026 | $25.89 | $25.58 (-1.2%) | $28.12 | $25.31 | 30.90 K | $46.20 M |
| 06/30/2026 | $26.92 | $26.25 (-2.49%) | $26.92 | $25.33 | 44.50 K | $47.41 M |
| 06/29/2026 | $29.10 | $26.51 (-8.9%) | $29.30 | $25.64 | 30.60 K | $47.88 M |
| 06/26/2026 | $24.45 | $26.50 (8.38%) | $26.75 | $24.45 | 22.60 K | $47.86 M |
| 06/25/2026 | $23.45 | $23.87 (1.79%) | $24.08 | $22.52 | 26.90 K | $43.11 M |
| 06/24/2026 | $23.68 | $23.94 (1.1%) | $24.72 | $22.78 | 69.74 K | $43.24 M |
| 06/23/2026 | $23.24 | $23.37 (0.56%) | $24.94 | $21.01 | 105.53 K | $42.21 M |
| 06/22/2026 | $23.64 | $24.94 (5.5%) | $24.99 | $23.64 | 54.81 K | $45.04 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.
