-
5 DAY PERFORMANCE
+10.24% -
1 MONTH PERFORMANCE
+2.76% -
3 MONTH PERFORMANCE
+0.08% -
6 MONTH PERFORMANCE
-18.20% -
YEAR-TO-DATE PERFORMANCE
-30.13% -
1 YEAR PERFORMANCE
-26.35%
Beasley Broadcast Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $13.15 | $12.89 (-1.98%) | $13.15 | $12.27 | 23,900 | $391.27 M |
| 10/03/2024 | $12.59 | $13.35 (6.04%) | $13.70 | $12.43 | 22,100 | $405.23 M |
| 10/02/2024 | $11.25 | $13.22 (17.51%) | $14.44 | $11.24 | 24,432 | $401.28 M |
| 10/01/2024 | $10.95 | $11.13 (1.64%) | $11.43 | $10.60 | 13,600 | $337.84 M |
| 09/30/2024 | $11.20 | $10.77 (-3.84%) | $11.20 | $10.00 | 7,812 | $326.91 M |
| 09/27/2024 | $10.50 | $11.31 (7.71%) | $11.84 | $10.40 | 7,000 | $343.31 M |
| 09/26/2024 | $9.83 | $10.80 (9.87%) | $10.80 | $9.65 | 5,200 | $327.83 M |
| 09/25/2024 | $9.25 | $10.07 (8.86%) | $10.40 | $9.00 | 32,836 | $305.67 M |
| 09/24/2024 | $9.40 | $10.13 (7.77%) | $11.00 | $9.25 | 13,015 | $307.49 M |
| 09/23/2024 | $10.05 | $9.50 (-5.47%) | $10.20 | $9.36 | 11,694 | $288.37 M |
| 09/20/2024 | $10.36 | $9.72 (-6.18%) | $10.83 | $9.72 | 7,515 | $295.04 M |
| 09/19/2024 | $10.90 | $10.41 (-4.5%) | $11.20 | $10.28 | 7,309 | $15.80 M |
| 09/18/2024 | $11.20 | $10.70 (-4.46%) | $11.20 | $10.70 | 1,786 | $16.24 M |
| 09/17/2024 | $11.24 | $10.82 (-3.74%) | $11.41 | $10.80 | 1,730 | $16.42 M |
| 09/16/2024 | $11.79 | $11.08 (-6.02%) | $11.79 | $10.64 | 1,410 | $16.82 M |
| 09/13/2024 | $11.40 | $11.14 (-2.28%) | $11.56 | $10.72 | 6,582 | $16.91 M |
| 09/12/2024 | $10.54 | $10.59 (0.47%) | $11.90 | $10.20 | 2,828 | $16.08 M |
| 09/11/2024 | $10.01 | $10.54 (5.29%) | $11.20 | $10.01 | 3,320 | $16.00 M |
| 09/10/2024 | $10.60 | $10.00 (-5.66%) | $11.13 | $9.62 | 11,481 | $15.18 M |
| 09/09/2024 | $12.20 | $10.87 (-10.9%) | $12.20 | $10.85 | 3,352 | $16.50 M |
| 09/06/2024 | $12.00 | $11.94 (-0.5%) | $12.00 | $11.24 | 371 | $18.12 M |
| 09/05/2024 | $11.82 | $11.77 (-0.42%) | $12.60 | $11.62 | 550 | $17.86 M |
| 09/04/2024 | $11.84 | $11.82 (-0.17%) | $12.38 | $11.62 | 1,160 | $17.94 M |
| 09/03/2024 | $12.20 | $12.20 (0%) | $12.60 | $11.60 | 2,675 | $18.52 M |
| 08/30/2024 | $13.00 | $12.26 (-5.69%) | $13.28 | $12.26 | 1,065 | $18.61 M |
| 08/29/2024 | $13.06 | $12.80 (-1.99%) | $13.28 | $12.41 | 796 | $19.43 M |
| 08/28/2024 | $13.31 | $12.83 (-3.61%) | $13.31 | $12.32 | 2,760 | $19.47 M |
| 08/27/2024 | $13.06 | $13.20 (1.07%) | $13.60 | $12.26 | 940 | $20.03 M |
| 08/26/2024 | $14.00 | $13.40 (-4.29%) | $14.34 | $13.16 | 3,718 | $20.34 M |
| 08/23/2024 | $13.60 | $13.43 (-1.25%) | $13.77 | $13.10 | 480 | $20.38 M |
| 08/22/2024 | $13.30 | $13.17 (-0.98%) | $13.30 | $13.00 | 702 | $19.99 M |
| 08/21/2024 | $13.20 | $13.05 (-1.14%) | $13.78 | $13.00 | 431 | $19.81 M |
| 08/20/2024 | $13.00 | $13.40 (3.08%) | $13.40 | $13.00 | 340 | $20.34 M |
| 08/19/2024 | $13.60 | $13.59 (-0.07%) | $13.78 | $13.00 | 1,900 | $20.62 M |
| 08/16/2024 | $13.32 | $13.14 (-1.35%) | $13.32 | $13.10 | 137 | $19.95 M |
| 08/15/2024 | $12.80 | $13.02 (1.72%) | $13.53 | $12.80 | 1,787 | $19.76 M |
| 08/14/2024 | $12.90 | $12.80 (-0.78%) | $13.11 | $12.80 | 235 | $19.43 M |
| 08/13/2024 | $12.25 | $13.13 (7.18%) | $13.13 | $12.20 | 410 | $19.92 M |
| 08/12/2024 | $12.00 | $12.00 (0%) | $12.91 | $11.61 | 2,205 | $18.21 M |
| 08/09/2024 | $11.64 | $11.60 (-0.34%) | $12.40 | $11.56 | 705 | $17.60 M |
| 08/08/2024 | $12.50 | $12.90 (3.2%) | $12.99 | $12.00 | 830 | $19.57 M |
| 08/07/2024 | $12.40 | $12.59 (1.53%) | $12.66 | $10.82 | 1,250 | $19.09 M |
| 08/06/2024 | $11.86 | $12.28 (3.54%) | $12.50 | $11.24 | 1,821 | $18.62 M |
| 08/05/2024 | $9.62 | $11.94 (24.12%) | $14.40 | $9.50 | 38,325 | $18.10 M |
| 08/02/2024 | $12.80 | $9.62 (-24.84%) | $12.80 | $8.45 | 14,080 | $14.59 M |
| 08/01/2024 | $12.23 | $12.24 (0.08%) | $12.80 | $12.23 | 1,045 | $18.55 M |
| 07/31/2024 | $12.98 | $12.23 (-5.78%) | $12.98 | $12.23 | 1,937 | $18.55 M |
| 07/30/2024 | $13.40 | $12.81 (-4.4%) | $13.40 | $12.40 | 680 | $19.42 M |
| 07/29/2024 | $13.40 | $12.80 (-4.48%) | $13.40 | $12.80 | 1,270 | $19.41 M |
| 07/26/2024 | $13.38 | $13.38 (0%) | $13.39 | $12.56 | 657 | $20.29 M |
| 07/25/2024 | $13.60 | $12.79 (-5.96%) | $13.60 | $12.00 | 920 | $19.39 M |
| 07/24/2024 | $13.00 | $13.00 (0%) | $13.47 | $13.00 | 652 | $19.71 M |
| 07/23/2024 | $13.24 | $12.96 (-2.11%) | $13.50 | $12.51 | 175 | $19.65 M |
| 07/22/2024 | $12.80 | $13.50 (5.47%) | $13.60 | $12.80 | 1,201 | $20.47 M |
| 07/19/2024 | $12.61 | $12.80 (1.51%) | $13.01 | $12.60 | 410 | $19.41 M |
| 07/18/2024 | $13.28 | $12.74 (-4.07%) | $13.54 | $12.74 | 227 | $19.32 M |
| 07/17/2024 | $12.78 | $13.93 (9%) | $13.94 | $12.74 | 200 | $21.12 M |
| 07/16/2024 | $12.60 | $13.40 (6.35%) | $13.40 | $12.50 | 962 | $20.32 M |
| 07/15/2024 | $13.40 | $12.60 (-5.97%) | $13.40 | $11.69 | 644 | $19.11 M |
| 07/12/2024 | $11.60 | $13.27 (14.4%) | $13.33 | $11.60 | 3,971 | $20.13 M |
| 07/11/2024 | $12.00 | $12.25 (2.08%) | $12.83 | $11.70 | 3,996 | $18.57 M |
| 07/10/2024 | $12.02 | $11.70 (-2.66%) | $12.20 | $11.70 | 785 | $17.75 M |
| 07/09/2024 | $12.42 | $12.18 (-1.93%) | $12.58 | $12.18 | 290 | $18.47 M |
| 07/08/2024 | $12.60 | $12.58 (-0.16%) | $13.00 | $12.40 | 1,231 | $19.08 M |