5 DAY PERFORMANCE
-35.55%
1 MONTH PERFORMANCE
-59.48%
3 MONTH PERFORMANCE
-82.73%
6 MONTH PERFORMANCE
-76.35%
YEAR-TO-DATE PERFORMANCE
-18.56%
1 YEAR PERFORMANCE
-15.88%
Beasley Broadcast Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $6.15 | $5.58 (-9.27%) | $6.30 | $5.55 | 18.40 K | $10.01 M |
| 11/04/2026 | $6.49 | $6.02 (-7.24%) | $6.78 | $5.94 | 22.62 K | $10.80 M |
| 11/03/2026 | $5.93 | $6.13 (3.37%) | $6.14 | $5.89 | 16.20 K | $11.00 M |
| 11/02/2026 | $6.30 | $6.13 (-2.7%) | $6.99 | $5.65 | 57.82 K | $11.00 M |
| 10/30/2026 | $6.31 | $6.33 (0.32%) | $6.50 | $5.90 | 18.70 K | $11.36 M |
| 10/29/2026 | $6.75 | $6.25 (-7.41%) | $6.75 | $6.25 | 18.45 K | $11.22 M |
| 10/28/2026 | $6.81 | $6.58 (-3.38%) | $6.86 | $6.41 | 22.43 K | $11.81 M |
| 10/27/2026 | $7.34 | $6.85 (-6.68%) | $7.50 | $6.81 | 40.30 K | $12.29 M |
| 10/26/2026 | $7.72 | $7.11 (-7.9%) | $7.72 | $7.09 | 26.50 K | $12.76 M |
| 10/23/2026 | $7.92 | $7.62 (-3.79%) | $7.92 | $7.56 | 4.30 K | $13.68 M |
| 10/22/2026 | $8.60 | $7.97 (-7.33%) | $8.60 | $7.55 | 20.49 K | $14.30 M |
| 10/21/2026 | $8.36 | $8.49 (1.56%) | $8.78 | $8.15 | 14.21 K | $15.24 M |
| 10/20/2026 | $8.07 | $8.23 (1.98%) | $8.79 | $8.02 | 26.43 K | $14.77 M |
| 10/19/2026 | $8.32 | $8.07 (-3%) | $8.66 | $8.06 | 15.71 K | $14.48 M |
| 10/16/2026 | $8.75 | $8.28 (-5.37%) | $9.35 | $8.28 | 7.32 K | $14.86 M |
| 10/15/2026 | $8.51 | $8.80 (3.41%) | $8.95 | $8.29 | 11.24 K | $15.79 M |
| 10/14/2026 | $8.61 | $8.51 (-1.16%) | $8.69 | $7.81 | 39.23 K | $15.27 M |
| 10/13/2026 | $9.43 | $8.41 (-10.82%) | $9.67 | $7.52 | 50.33 K | $15.09 M |
| 10/12/2026 | $9.97 | $9.42 (-5.52%) | $9.97 | $9.09 | 22.92 K | $16.91 M |
| 10/09/2026 | $10.54 | $10.03 (-4.84%) | $11.20 | $10.02 | 44.41 K | $18.00 M |
| 10/08/2026 | $10.68 | $10.40 (-2.62%) | $11.55 | $10.05 | 18.25 K | $18.67 M |
| 10/07/2026 | $10.22 | $10.64 (4.11%) | $11.00 | $10.22 | 26.14 K | $19.10 M |
| 10/06/2026 | $10.44 | $10.07 (-3.54%) | $10.87 | $9.74 | 48.03 K | $18.07 M |
| 10/05/2026 | $10.89 | $10.37 (-4.78%) | $11.76 | $10.32 | 52.43 K | $18.61 M |
| 10/02/2026 | $11.20 | $11.08 (-1.07%) | $11.65 | $10.92 | 16.31 K | $19.89 M |
| 10/01/2026 | $12.34 | $11.23 (-9%) | $12.34 | $10.85 | 42.02 K | $20.16 M |
| 09/30/2026 | $14.30 | $12.85 (-10.14%) | $14.65 | $11.91 | 71.67 K | $23.06 M |
| 09/29/2026 | $13.80 | $14.19 (2.83%) | $14.40 | $13.00 | 55.55 K | $25.47 M |
| 09/28/2026 | $15.50 | $14.59 (-5.87%) | $15.62 | $13.70 | 60.80 K | $26.19 M |
| 09/25/2026 | $16.40 | $15.29 (-6.77%) | $16.40 | $14.79 | 55.04 K | $27.44 M |
| 09/24/2026 | $16.60 | $16.04 (-3.37%) | $16.88 | $15.51 | 24.23 K | $28.79 M |
| 09/23/2026 | $16.70 | $16.60 (-0.6%) | $17.10 | $16.14 | 13.44 K | $29.79 M |
| 09/22/2026 | $16.95 | $16.91 (-0.24%) | $17.37 | $16.90 | 17.10 K | $30.35 M |
| 09/21/2026 | $17.41 | $16.77 (-3.68%) | $17.89 | $16.77 | 8.70 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 |
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.
