5 DAY PERFORMANCE
-81.12%
1 MONTH PERFORMANCE
-82.36%
3 MONTH PERFORMANCE
-76.18%
6 MONTH PERFORMANCE
-7.69%
YEAR-TO-DATE PERFORMANCE
-18.56%
1 YEAR PERFORMANCE
-5.12%
Beasley Broadcast Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $22.86 | $22.11 (-3.28%) | $23.00 | $21.12 | 65.77 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 |
| 06/18/2026 | $23.41 | $23.77 (1.54%) | $23.79 | $23.00 | 20.50 K | $42.93 M |
| 06/17/2026 | $20.88 | $23.26 (11.4%) | $24.33 | $20.61 | 33.60 K | $42.01 M |
| 06/16/2026 | $17.75 | $20.16 (13.58%) | $20.16 | $17.75 | 25.70 K | $36.41 M |
| 06/15/2026 | $17.80 | $17.55 (-1.4%) | $18.15 | $16.55 | 58.91 K | $31.70 M |
| 06/12/2026 | $24.30 | $17.77 (-26.87%) | $24.30 | $17.01 | 65.90 K | $32.09 M |
| 06/11/2026 | $22.59 | $23.54 (4.21%) | $23.64 | $20.58 | 17.90 K | $42.51 M |
| 06/10/2026 | $21.59 | $23.06 (6.81%) | $24.50 | $21.59 | 19.60 K | $41.65 M |
| 06/09/2026 | $22.44 | $20.93 (-6.73%) | $22.98 | $20.79 | 22.90 K | $37.80 M |
| 06/08/2026 | $20.55 | $21.08 (2.58%) | $21.61 | $20.36 | 23.63 K | $38.07 M |
| 06/05/2026 | $20.07 | $21.09 (5.08%) | $21.95 | $19.70 | 37.25 K | $38.09 M |
| 06/04/2026 | $19.78 | $19.96 (0.91%) | $21.77 | $18.79 | 30.52 K | $36.05 M |
| 06/03/2026 | $19.49 | $20.18 (3.54%) | $21.40 | $18.26 | 56.43 K | $36.45 M |
| 06/02/2026 | $16.21 | $19.59 (20.85%) | $21.00 | $15.86 | 96.17 K | $35.38 M |
| 06/01/2026 | $15.25 | $15.63 (2.49%) | $16.47 | $15.20 | 27.53 K | $28.23 M |
| 05/29/2026 | $15.70 | $14.90 (-5.1%) | $15.85 | $14.90 | 7.10 K | $26.91 M |
| 05/28/2026 | $16.20 | $15.86 (-2.1%) | $16.43 | $15.78 | 7.84 K | $28.64 M |
| 05/27/2026 | $15.65 | $15.80 (0.96%) | $16.40 | $15.59 | 12.04 K | $28.53 M |
| 05/26/2026 | $15.63 | $15.17 (-2.94%) | $15.82 | $15.05 | 9.00 K | $27.40 M |
| 05/22/2026 | $15.72 | $15.16 (-3.56%) | $16.40 | $15.16 | 19.72 K | $27.38 M |
| 05/21/2026 | $14.03 | $14.67 (4.56%) | $15.44 | $13.65 | 46.93 K | $26.49 M |
| 05/20/2026 | $14.05 | $14.01 (-0.28%) | $15.85 | $13.65 | 34.81 K | $25.30 M |
| 05/19/2026 | $13.53 | $13.80 (2%) | $14.84 | $13.50 | 38.30 K | $24.92 M |
| 05/18/2026 | $13.81 | $14.07 (1.88%) | $14.88 | $13.50 | 24.70 K | $25.41 M |
| 05/15/2026 | $14.70 | $13.81 (-6.05%) | $15.73 | $13.36 | 46.41 K | $24.94 M |
| 05/14/2026 | $17.49 | $15.27 (-12.69%) | $17.52 | $14.69 | 44.94 K | $27.58 M |
| 05/13/2026 | $15.76 | $16.80 (6.6%) | $17.38 | $15.76 | 21.18 K | $30.34 M |
| 05/12/2026 | $17.69 | $15.78 (-10.8%) | $17.69 | $15.26 | 35.20 K | $28.50 M |
| 05/11/2026 | $17.18 | $17.99 (4.71%) | $18.84 | $17.03 | 24.55 K | $32.49 M |
| 05/08/2026 | $17.25 | $17.13 (-0.7%) | $18.24 | $16.70 | 23.43 K | $30.94 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.
