5 DAY PERFORMANCE
+0.80%
1 MONTH PERFORMANCE
-69.80%
3 MONTH PERFORMANCE
-18.71%
6 MONTH PERFORMANCE
+18.59%
YEAR-TO-DATE PERFORMANCE
+0.60%
1 YEAR PERFORMANCE
-47.45%
Beasley Broadcast Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $5.00 | $5.04 (0.8%) | $5.23 | $4.95 | 16.27 K | $9.09 M |
| 01/08/2026 | $4.90 | $4.95 (1.02%) | $5.11 | $4.90 | 14.44 K | $8.93 M |
| 01/07/2026 | $4.86 | $5.07 (4.32%) | $5.28 | $4.86 | 20.32 K | $9.15 M |
| 01/06/2026 | $4.95 | $4.86 (-1.82%) | $5.08 | $4.82 | 14.47 K | $8.77 M |
| 01/05/2026 | $5.20 | $5.00 (-3.85%) | $5.30 | $5.00 | 24.54 K | $9.02 M |
| 01/02/2026 | $5.07 | $5.15 (1.58%) | $5.45 | $5.05 | 38.72 K | $9.29 M |
| 12/31/2025 | $5.00 | $5.01 (0.2%) | $5.24 | $4.93 | 33.50 K | $9.04 M |
| 12/30/2025 | $4.89 | $5.04 (3.07%) | $5.24 | $4.70 | 90.73 K | $9.09 M |
| 12/29/2025 | $4.95 | $4.92 (-0.61%) | $6.10 | $4.90 | 251.80 K | $8.88 M |
| 12/26/2025 | $4.98 | $5.03 (1%) | $5.15 | $4.70 | 29.30 K | $9.07 M |
| 12/24/2025 | $4.95 | $4.98 (0.61%) | $5.14 | $4.60 | 26.11 K | $8.98 M |
| 12/23/2025 | $5.06 | $4.99 (-1.38%) | $5.19 | $4.70 | 68.44 K | $9.00 M |
| 12/22/2025 | $5.06 | $5.16 (1.98%) | $5.41 | $5.05 | 47.19 K | $9.31 M |
| 12/19/2025 | $5.26 | $5.02 (-4.56%) | $5.60 | $5.02 | 83.01 K | $9.06 M |
| 12/18/2025 | $5.08 | $5.28 (3.94%) | $5.56 | $4.94 | 71.32 K | $9.53 M |
| 12/17/2025 | $5.53 | $5.15 (-6.87%) | $5.66 | $5.02 | 88.70 K | $9.29 M |
| 12/16/2025 | $5.35 | $5.59 (4.49%) | $6.14 | $5.35 | 166.04 K | $10.08 M |
| 12/15/2025 | $6.68 | $5.77 (-13.62%) | $7.52 | $5.43 | 239.60 K | $10.41 M |
| 12/12/2025 | $9.11 | $7.41 (-18.66%) | $10.22 | $5.89 | 928.65 K | $13.37 M |
| 12/11/2025 | $8.90 | $8.84 (-0.67%) | $11.78 | $8.05 | 3.14 M | $15.95 M |
| 12/10/2025 | $6.05 | $16.69 (175.87%) | $26.37 | $5.67 | 45.85 M | $30.11 M |
| 12/09/2025 | $4.51 | $4.05 (-10.2%) | $4.51 | $4.05 | 10.82 K | $7.31 M |
| 12/08/2025 | $4.57 | $4.44 (-2.84%) | $4.57 | $4.38 | 22.84 K | $8.01 M |
| 12/05/2025 | $4.10 | $4.60 (12.2%) | $4.70 | $3.96 | 82.00 K | $8.30 M |
| 12/04/2025 | $3.93 | $3.94 (0.25%) | $3.94 | $3.93 | 2.21 K | $7.11 M |
| 12/03/2025 | $3.88 | $4.03 (3.87%) | $4.09 | $3.81 | 14.30 K | $7.27 M |
| 12/02/2025 | $4.10 | $4.05 (-1.22%) | $4.10 | $3.97 | 2.70 K | $7.31 M |
| 12/01/2025 | $4.16 | $4.02 (-3.37%) | $4.16 | $3.99 | 7.50 K | $7.25 M |
| 11/28/2025 | $4.07 | $4.22 (3.69%) | $4.22 | $4.07 | 1.80 K | $7.61 M |
| 11/26/2025 | $4.20 | $4.38 (4.29%) | $4.42 | $4.00 | 6.30 K | $7.90 M |
| 11/25/2025 | $3.99 | $4.24 (6.27%) | $4.24 | $3.80 | 6.23 K | $7.65 M |
| 11/24/2025 | $3.85 | $4.00 (3.9%) | $4.09 | $3.75 | 16.61 K | $7.22 M |
| 11/21/2025 | $3.80 | $3.92 (3.16%) | $3.93 | $3.80 | 5.32 K | $7.07 M |
| 11/20/2025 | $3.89 | $3.78 (-2.83%) | $4.04 | $3.71 | 8.60 K | $6.82 M |
| 11/19/2025 | $3.94 | $3.83 (-2.79%) | $3.95 | $3.76 | 6.12 K | $6.91 M |
| 11/18/2025 | $3.85 | $3.92 (1.82%) | $3.93 | $3.82 | 6.55 K | $7.07 M |
| 11/17/2025 | $4.01 | $3.90 (-2.74%) | $4.10 | $3.90 | 3.01 K | $7.04 M |
| 11/14/2025 | $4.21 | $4.00 (-4.99%) | $4.39 | $4.00 | 8.50 K | $7.22 M |
| 11/13/2025 | $4.49 | $4.35 (-3.12%) | $4.57 | $4.35 | 6.10 K | $7.85 M |
| 11/12/2025 | $4.39 | $4.35 (-0.91%) | $4.49 | $4.20 | 10.52 K | $7.85 M |
| 11/11/2025 | $4.38 | $4.32 (-1.37%) | $4.82 | $4.30 | 48.12 K | $7.79 M |
| 11/10/2025 | $4.61 | $4.52 (-1.95%) | $4.97 | $4.25 | 67.60 K | $8.15 M |
| 11/07/2025 | $4.58 | $5.43 (18.56%) | $5.85 | $4.56 | 198.60 K | $9.74 M |
| 11/06/2025 | $4.90 | $4.85 (-1.02%) | $4.90 | $4.60 | 6.15 K | $8.70 M |
| 11/05/2025 | $4.85 | $4.85 (0%) | $4.85 | $4.81 | 4.62 K | $8.70 M |
| 11/04/2025 | $5.01 | $4.96 (-1%) | $5.01 | $4.70 | 21.64 K | $8.90 M |
| 11/03/2025 | $4.90 | $4.82 (-1.63%) | $5.04 | $4.79 | 3.05 K | $8.64 M |
| 10/31/2025 | $5.09 | $5.08 (-0.2%) | $5.24 | $5.01 | 2.83 K | $9.11 M |
| 10/30/2025 | $5.25 | $5.00 (-4.76%) | $5.33 | $4.89 | 8.84 K | $8.97 M |
| 10/29/2025 | $5.50 | $5.28 (-4%) | $5.50 | $5.12 | 14.76 K | $9.47 M |
| 10/28/2025 | $5.55 | $5.67 (2.16%) | $5.74 | $5.50 | 9.80 K | $10.17 M |
| 10/27/2025 | $5.63 | $5.52 (-1.95%) | $5.83 | $5.52 | 10.33 K | $9.90 M |
| 10/24/2025 | $5.76 | $5.60 (-2.78%) | $6.13 | $5.55 | 46.68 K | $10.04 M |
| 10/23/2025 | $6.73 | $6.09 (-9.51%) | $7.02 | $5.95 | 343.73 K | $10.92 M |
| 10/22/2025 | $5.58 | $6.69 (19.89%) | $6.75 | $5.58 | 52.70 K | $12.00 M |
| 10/21/2025 | $5.71 | $5.50 (-3.68%) | $5.74 | $5.50 | 9.21 K | $9.86 M |
| 10/20/2025 | $5.60 | $5.75 (2.68%) | $5.75 | $5.60 | 3.90 K | $10.31 M |
| 10/17/2025 | $5.58 | $5.58 (0%) | $5.58 | $5.50 | 3.53 K | $10.01 M |
| 10/16/2025 | $5.77 | $5.65 (-2.08%) | $5.87 | $5.63 | 8.70 K | $10.13 M |
| 10/15/2025 | $5.94 | $5.91 (-0.51%) | $5.94 | $5.91 | 2.10 K | $10.60 M |
| 10/14/2025 | $6.07 | $5.94 (-2.14%) | $6.08 | $5.94 | 2.80 K | $10.65 M |
| 10/13/2025 | $6.06 | $6.09 (0.5%) | $6.10 | $5.96 | 7.00 K | $10.92 M |
| 10/10/2025 | $6.18 | $6.20 (0.32%) | $6.20 | $5.90 | 3.34 K | $11.12 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.
