-
5 DAY PERFORMANCE
+1.25% -
1 MONTH PERFORMANCE
-40.62% -
3 MONTH PERFORMANCE
-39.69% -
6 MONTH PERFORMANCE
-38.17% -
YEAR-TO-DATE PERFORMANCE
-53.87% -
1 YEAR PERFORMANCE
-44.60%
Beasley Broadcast Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $8.01 | $8.10 (1.12%) | $8.40 | $7.95 | 14,633 | $12.39 M |
| 11/21/2024 | $8.05 | $8.09 (0.5%) | $8.38 | $7.82 | 10,600 | $12.37 M |
| 11/20/2024 | $8.01 | $8.01 (0%) | $8.76 | $7.79 | 5,800 | $12.25 M |
| 11/19/2024 | $7.91 | $8.00 (1.14%) | $8.05 | $7.77 | 8,200 | $12.24 M |
| 11/18/2024 | $8.40 | $8.40 (0%) | $8.40 | $8.40 | 0 | $12.85 M |
| 11/15/2024 | $8.16 | $8.40 (2.94%) | $8.40 | $8.04 | 2,500 | $12.85 M |
| 11/14/2024 | $8.46 | $8.38 (-0.95%) | $8.65 | $8.38 | 1,600 | $12.82 M |
| 11/13/2024 | $8.80 | $8.22 (-6.59%) | $8.80 | $8.11 | 2,563 | $12.57 M |
| 11/12/2024 | $8.01 | $8.62 (7.62%) | $8.62 | $8.01 | 2,100 | $13.18 M |
| 11/11/2024 | $7.66 | $8.40 (9.66%) | $8.43 | $7.66 | 4,816 | $12.85 M |
| 11/08/2024 | $8.70 | $8.70 (0%) | $8.98 | $8.55 | 8,048 | $264.08 M |
| 11/07/2024 | $10.26 | $9.02 (-12.09%) | $10.26 | $9.00 | 6,900 | $273.80 M |
| 11/06/2024 | $10.75 | $10.11 (-5.95%) | $10.75 | $9.85 | 3,300 | $306.88 M |
| 11/05/2024 | $11.48 | $10.75 (-6.36%) | $11.48 | $10.67 | 3,039 | $326.31 M |
| 11/04/2024 | $12.35 | $11.84 (-4.13%) | $12.54 | $11.40 | 3,800 | $359.39 M |
| 11/01/2024 | $12.51 | $12.54 (0.24%) | $12.96 | $12.23 | 4,518 | $380.64 M |
| 10/31/2024 | $12.48 | $12.58 (0.8%) | $13.01 | $12.01 | 11,840 | $381.86 M |
| 10/30/2024 | $13.20 | $13.20 (0%) | $13.20 | $13.20 | 1,604 | $400.68 M |
| 10/29/2024 | $13.38 | $13.38 (0%) | $13.38 | $13.38 | 447 | $406.14 M |
| 10/28/2024 | $13.00 | $13.50 (3.85%) | $13.64 | $12.95 | 2,549 | $409.78 M |
| 10/25/2024 | $12.86 | $13.31 (3.5%) | $14.49 | $12.00 | 20,600 | $404.01 M |
| 10/24/2024 | $12.85 | $13.64 (6.15%) | $14.95 | $12.85 | 34,300 | $414.03 M |
| 10/23/2024 | $13.15 | $13.15 (0%) | $13.15 | $13.15 | 303 | $399.16 M |
| 10/22/2024 | $13.04 | $12.91 (-1%) | $13.45 | $12.85 | 17,452 | $391.87 M |
| 10/21/2024 | $13.00 | $13.44 (3.38%) | $13.44 | $13.00 | 600 | $407.96 M |
| 10/18/2024 | $12.85 | $12.90 (0.39%) | $13.07 | $12.70 | 4,903 | $391.57 M |
| 10/17/2024 | $12.35 | $12.60 (2.02%) | $12.60 | $12.35 | 3,100 | $382.46 M |
| 10/16/2024 | $12.51 | $12.50 (-0.08%) | $12.51 | $11.77 | 1,800 | $379.43 M |
| 10/15/2024 | $12.55 | $12.00 (-4.38%) | $12.75 | $11.72 | 10,900 | $364.25 M |
| 10/14/2024 | $12.90 | $12.50 (-3.1%) | $12.90 | $12.40 | 9,200 | $379.43 M |
| 10/11/2024 | $12.80 | $12.72 (-0.63%) | $12.95 | $12.70 | 8,444 | $386.11 M |
| 10/10/2024 | $12.80 | $12.80 (0%) | $12.80 | $12.54 | 1,600 | $388.53 M |
| 10/09/2024 | $12.58 | $12.48 (-0.79%) | $12.58 | $12.48 | 1,800 | $378.82 M |
| 10/08/2024 | $12.19 | $12.39 (1.64%) | $13.02 | $12.17 | 17,542 | $376.09 M |
| 10/07/2024 | $12.29 | $12.31 (0.16%) | $12.90 | $12.24 | 14,100 | $373.66 M |
| 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 |