5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-4.60%
3 MONTH PERFORMANCE
-30.26%
6 MONTH PERFORMANCE
-57.58%
YEAR-TO-DATE PERFORMANCE
-40.49%
1 YEAR PERFORMANCE
-58.82%
Beasley Broadcast Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $5.98 | $5.60 (-6.35%) | $5.98 | $5.43 | 2,180 | $8.57 M |
| 04/28/2025 | $5.76 | $6.21 (7.81%) | $6.21 | $5.76 | 1,512 | $9.50 M |
| 04/25/2025 | $5.55 | $5.60 (0.9%) | $5.85 | $5.55 | 2,400 | $8.57 M |
| 04/24/2025 | $5.40 | $5.43 (0.56%) | $5.43 | $5.40 | 1,400 | $8.31 M |
| 04/23/2025 | $6.26 | $5.64 (-9.9%) | $6.44 | $5.64 | 8,624 | $8.63 M |
| 04/22/2025 | $5.70 | $6.39 (12.11%) | $7.10 | $5.70 | 19,100 | $9.77 M |
| 04/21/2025 | $5.15 | $5.53 (7.38%) | $5.53 | $5.15 | 2,800 | $8.46 M |
| 04/17/2025 | $5.01 | $5.05 (0.8%) | $5.22 | $5.01 | 4,200 | $7.72 M |
| 04/16/2025 | $4.94 | $5.34 (8.1%) | $5.34 | $4.88 | 9,001 | $8.17 M |
| 04/15/2025 | $5.22 | $5.00 (-4.21%) | $5.29 | $4.95 | 2,919 | $7.65 M |
| 04/14/2025 | $4.80 | $4.80 (0%) | $4.80 | $4.80 | 0 | $7.34 M |
| 04/11/2025 | $4.80 | $4.80 (0%) | $4.80 | $4.80 | 1,200 | $7.34 M |
| 04/10/2025 | $5.09 | $5.06 (-0.59%) | $5.09 | $5.00 | 2,500 | $7.74 M |
| 04/09/2025 | $4.88 | $5.27 (7.99%) | $5.27 | $4.80 | 2,300 | $8.06 M |
| 04/08/2025 | $5.00 | $4.89 (-2.2%) | $5.05 | $4.89 | 2,100 | $7.48 M |
| 04/07/2025 | $5.21 | $5.14 (-1.34%) | $5.21 | $5.02 | 3,021 | $7.86 M |
| 04/04/2025 | $5.20 | $5.25 (0.96%) | $5.27 | $5.09 | 2,800 | $8.03 M |
| 04/03/2025 | $5.45 | $5.49 (0.73%) | $5.49 | $5.45 | 800 | $8.40 M |
| 04/02/2025 | $5.64 | $5.53 (-1.95%) | $5.64 | $5.45 | 4,603 | $8.46 M |
| 04/01/2025 | $5.55 | $5.73 (3.24%) | $5.73 | $5.51 | 6,400 | $8.76 M |
| 03/31/2025 | $5.75 | $5.55 (-3.48%) | $5.75 | $5.51 | 5,500 | $8.49 M |
| 03/28/2025 | $5.96 | $5.87 (-1.51%) | $5.96 | $5.75 | 3,000 | $8.98 M |
| 03/27/2025 | $5.76 | $5.86 (1.74%) | $5.88 | $5.76 | 3,537 | $8.96 M |
| 03/26/2025 | $5.77 | $6.00 (3.99%) | $6.07 | $5.77 | 5,400 | $9.18 M |
| 03/25/2025 | $5.90 | $5.85 (-0.85%) | $6.02 | $5.78 | 6,700 | $8.95 M |
| 03/24/2025 | $5.81 | $5.89 (1.38%) | $5.94 | $5.78 | 2,840 | $9.01 M |
| 03/21/2025 | $6.05 | $5.81 (-3.97%) | $6.05 | $5.81 | 1,300 | $8.89 M |
| 03/20/2025 | $5.90 | $6.09 (3.22%) | $6.09 | $5.78 | 6,532 | $9.31 M |
| 03/19/2025 | $5.81 | $5.90 (1.55%) | $6.07 | $5.79 | 10,111 | $9.02 M |
| 03/18/2025 | $5.86 | $5.81 (-0.85%) | $6.01 | $5.76 | 3,625 | $8.89 M |
| 03/17/2025 | $5.82 | $5.90 (1.37%) | $6.37 | $5.82 | 4,295 | $9.02 M |
| 03/14/2025 | $5.76 | $5.81 (0.87%) | $6.34 | $5.76 | 12,034 | $8.89 M |
| 03/13/2025 | $6.10 | $6.00 (-1.64%) | $6.10 | $6.00 | 2,542 | $9.18 M |
| 03/12/2025 | $6.31 | $5.96 (-5.55%) | $6.44 | $5.96 | 6,500 | $9.12 M |
| 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 |
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.
