5 DAY PERFORMANCE
+51.75%
1 MONTH PERFORMANCE
+20.25%
3 MONTH PERFORMANCE
+3.46%
6 MONTH PERFORMANCE
-9.73%
YEAR-TO-DATE PERFORMANCE
+1.59%
1 YEAR PERFORMANCE
-41.06%
Beasley Broadcast Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.31 | $5.96 (-5.55%) | $6.44 | $5.96 | 6,386 | |
| 03/11/2025 | $6.40 | $6.58 (2.81%) | $6.58 | $6.18 | 3,915 | $10.06 M |
| 03/10/2025 | $6.31 | $6.35 (0.63%) | $6.88 | $6.30 | 6,100 | $9.71 M |
| 03/07/2025 | $6.50 | $6.30 (-3.08%) | $7.15 | $6.23 | 5,400 | $9.64 M |
| 03/06/2025 | $6.90 | $6.51 (-5.65%) | $6.90 | $6.50 | 3,500 | $9.96 M |
| 03/05/2025 | $6.70 | $6.50 (-2.99%) | $6.90 | $6.21 | 4,222 | $9.94 M |
| 03/04/2025 | $7.68 | $6.96 (-9.37%) | $7.68 | $6.75 | 9,239 | $10.65 M |
| 03/03/2025 | $7.79 | $7.68 (-1.41%) | $7.79 | $7.10 | 5,100 | $11.75 M |
| 02/28/2025 | $7.98 | $7.70 (-3.51%) | $7.98 | $7.25 | 10,948 | $11.78 M |
| 02/27/2025 | $8.05 | $8.05 (0%) | $8.05 | $8.05 | 1,569 | $12.31 M |
| 02/26/2025 | $7.94 | $7.94 (0%) | $7.94 | $7.94 | 828 | $12.14 M |
| 02/25/2025 | $8.27 | $8.27 (0%) | $8.27 | $8.27 | 1,300 | $12.65 M |
| 02/24/2025 | $7.86 | $8.15 (3.69%) | $8.16 | $7.82 | 3,200 | $12.47 M |
| 02/21/2025 | $7.90 | $7.81 (-1.14%) | $7.90 | $7.81 | 545 | $11.95 M |
| 02/20/2025 | $7.84 | $7.89 (0.64%) | $8.00 | $7.81 | 900 | $12.07 M |
| 02/19/2025 | $8.00 | $7.90 (-1.25%) | $8.00 | $7.77 | 2,800 | $12.08 M |
| 02/18/2025 | $7.87 | $8.10 (2.92%) | $8.10 | $7.87 | 600 | $12.39 M |
| 02/14/2025 | $7.89 | $8.00 (1.39%) | $8.00 | $7.89 | 932 | $12.24 M |
| 02/13/2025 | $7.82 | $7.80 (-0.26%) | $7.98 | $7.80 | 1,400 | $11.93 M |
| 02/12/2025 | $7.95 | $7.95 (0%) | $7.95 | $7.95 | 0 | $12.16 M |
| 02/11/2025 | $7.90 | $7.95 (0.63%) | $7.95 | $7.90 | 1,200 | $12.16 M |
| 02/10/2025 | $7.98 | $7.84 (-1.75%) | $7.98 | $7.84 | 1,200 | $11.99 M |
| 02/07/2025 | $7.71 | $7.76 (0.65%) | $7.76 | $7.71 | 2,200 | $11.87 M |
| 02/06/2025 | $8.14 | $7.78 (-4.42%) | $8.46 | $7.78 | 3,609 | $11.90 M |
| 02/05/2025 | $8.13 | $7.89 (-2.95%) | $8.47 | $7.89 | 1,400 | $12.07 M |
| 02/04/2025 | $7.79 | $7.84 (0.64%) | $8.10 | $7.79 | 5,714 | $11.99 M |
| 02/03/2025 | $8.23 | $8.12 (-1.34%) | $8.40 | $7.76 | 9,178 | $12.42 M |
| 01/31/2025 | $8.03 | $8.05 (0.25%) | $8.45 | $7.82 | 11,900 | $12.31 M |
| 01/30/2025 | $8.02 | $8.03 (0.12%) | $8.19 | $7.80 | 2,505 | $12.28 M |
| 01/29/2025 | $8.07 | $8.11 (0.5%) | $8.11 | $8.05 | 2,135 | $12.40 M |
| 01/28/2025 | $8.10 | $8.07 (-0.37%) | $8.37 | $8.05 | 7,800 | $12.34 M |
| 01/27/2025 | $8.67 | $8.10 (-6.57%) | $8.67 | $8.10 | 3,100 | $12.39 M |
| 01/24/2025 | $8.37 | $8.25 (-1.43%) | $8.99 | $8.11 | 3,312 | $12.62 M |
| 01/23/2025 | $8.36 | $8.22 (-1.67%) | $8.38 | $8.22 | 3,000 | $12.57 M |
| 01/22/2025 | $8.94 | $8.40 (-6.04%) | $9.05 | $8.40 | 5,727 | $12.85 M |
| 01/21/2025 | $8.98 | $8.55 (-4.79%) | $8.98 | $8.31 | 4,400 | $13.08 M |
| 01/17/2025 | $8.52 | $8.27 (-2.93%) | $8.52 | $8.27 | 2,042 | $12.65 M |
| 01/16/2025 | $8.63 | $8.52 (-1.27%) | $8.63 | $8.20 | 19,900 | $13.03 M |
| 01/15/2025 | $9.46 | $8.96 (-5.29%) | $9.46 | $8.80 | 1,400 | $13.70 M |
| 01/14/2025 | $8.69 | $8.69 (0%) | $8.69 | $8.69 | 1,100 | $13.29 M |
| 01/13/2025 | $9.24 | $8.64 (-6.49%) | $9.40 | $8.62 | 3,804 | $13.22 M |
| 01/10/2025 | $9.33 | $9.59 (2.79%) | $9.59 | $9.20 | 3,600 | $14.67 M |
| 01/08/2025 | $9.49 | $9.49 (0%) | $9.60 | $9.45 | 9,400 | $14.52 M |
| 01/07/2025 | $9.48 | $9.48 (0%) | $9.48 | $9.48 | 722 | $14.50 M |
| 01/06/2025 | $9.42 | $9.56 (1.49%) | $9.56 | $9.05 | 9,300 | $14.62 M |
| 01/03/2025 | $9.72 | $9.19 (-5.45%) | $9.72 | $9.19 | 2,232 | $14.06 M |
| 01/02/2025 | $9.27 | $9.48 (2.27%) | $9.48 | $9.18 | 1,033 | $14.50 M |
| 12/31/2024 | $8.64 | $9.41 (8.91%) | $9.70 | $8.64 | 3,819 | $14.39 M |
| 12/30/2024 | $8.50 | $8.64 (1.65%) | $8.98 | $8.21 | 8,709 | $13.22 M |
| 12/27/2024 | $8.40 | $8.49 (1.07%) | $8.49 | $8.27 | 5,594 | $12.99 M |
| 12/26/2024 | $8.19 | $8.48 (3.54%) | $8.48 | $8.19 | 2,500 | $12.97 M |
| 12/24/2024 | $9.00 | $8.07 (-10.33%) | $9.00 | $7.60 | 60,309 | $12.34 M |
| 12/23/2024 | $9.24 | $9.10 (-1.52%) | $9.41 | $8.59 | 9,547 | $13.92 M |
| 12/20/2024 | $8.88 | $9.20 (3.6%) | $9.20 | $8.88 | 8,900 | $14.07 M |
| 12/19/2024 | $8.95 | $8.98 (0.34%) | $8.98 | $8.85 | 1,600 | $13.74 M |
| 12/18/2024 | $8.77 | $8.95 (2.05%) | $9.22 | $8.71 | 3,100 | $13.69 M |
| 12/17/2024 | $9.00 | $8.61 (-4.33%) | $9.00 | $8.61 | 1,000 | $13.17 M |
| 12/16/2024 | $8.56 | $8.60 (0.47%) | $8.76 | $8.56 | 2,000 | $13.15 M |
| 12/13/2024 | $9.23 | $9.26 (0.33%) | $9.26 | $9.23 | 915 | $14.16 M |
| 12/12/2024 | $8.45 | $9.24 (9.35%) | $9.24 | $8.36 | 4,905 | $14.13 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.
