Get the Stockscreener App
6.3896
15.58%
0.8612
Beasley Broadcast Group Inc Stock (BBGI) Price History
The historical daily chart and data for Beasley Broadcast Group Inc stock (BBGI), show that the latest closing stock price as of April 22, 2025, is $6.3896.
- Beasley Broadcast Group Inc all-time high stock price is $20.00, occurred on January 03, 2024.
- The lowest Beasley Broadcast Group Inc stock price recorded was $0.00 on November 18, 2024. Since then, Beasley Broadcast Group Inc's stock price has risen over to $6.3896 now.
- The 52-week high stock price for BBGI is $15.22, representing a 138.20% increase from the current share price, occurred on May 08, 2024.
- The 52-week low stock price for BBGI is $4.80, indicating a -24.88% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Beasley Broadcast Group Inc (BBGI) stock in the beginning of 2024 was $2.00. The stock closed the year at $0.9203, a loss of over -53.98% for the year.
The table below shows more information about BBGI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 22, 2025 | $7.10 | $5.70 | $1.40 | 19,093.0 | +15.58% |
| Apr 21, 2025 | $5.53 | $5.15 | $0.3784 | 2,780.0 | +9.38% |
| Apr 17, 2025 | $5.22 | $5.01 | $0.21 | 4,156.0 | -5.26% |
| Apr 16, 2025 | $5.34 | $4.88 | $0.4566 | 9,001.0 | +6.70% |
| Apr 15, 2025 | $5.29 | $4.95 | $0.3442 | 2,802.0 | +4.17% |
| Apr 11, 2025 | $4.80 | $4.80 | $0.00 | 1,159.0 | -5.23% |
| Apr 10, 2025 | $5.09 | $5.00 | $0.09 | 2,469.0 | -3.93% |
| Apr 09, 2025 | $5.27 | $4.80 | $0.4722 | 2,277.0 | +7.82% |
| Apr 08, 2025 | $5.05 | $4.89 | $0.16 | 1,972.0 | -4.77% |
| Apr 07, 2025 | $5.21 | $5.02 | $0.1925 | 3,021.0 | -2.19% |
| Apr 04, 2025 | $5.27 | $5.09 | $0.1778 | 2,283.0 | -4.37% |
| Apr 03, 2025 | $5.49 | $5.45 | $0.04 | 777.0 | -0.72% |
| Apr 02, 2025 | $5.64 | $5.45 | $0.1865 | 4,603.0 | -3.49% |
| Apr 01, 2025 | $5.73 | $5.51 | $0.22 | 6,397.0 | +3.24% |
| Mar 31, 2025 | $5.75 | $5.51 | $0.2401 | 5,457.0 | -5.45% |
| Mar 28, 2025 | $5.96 | $5.75 | $0.204 | 2,985.0 | +0.17% |
| Mar 27, 2025 | $5.88 | $5.76 | $0.1194 | 3,537.0 | -2.33% |
| Mar 26, 2025 | $6.07 | $5.77 | $0.30 | 5,363.0 | +2.56% |
| Mar 25, 2025 | $6.01 | $5.78 | $0.235 | 6,684.0 | -0.68% |
Beasley Broadcast Group Inc Stock (BBGI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Beasley Broadcast Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BBGI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Beasley Broadcast Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Beasley Broadcast Group Inc Stock (BBGI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $7.10 | $4.80 | $2.30 | 81,883.0 | +15.13% |
| Mar, 2025 | $7.79 | $5.51 | $2.28 | 103,796.0 | -27.92% |
| Feb, 2025 | $8.47 | $7.25 | $1.22 | 48,112.0 | -4.35% |
| Jan, 2025 | $9.72 | $7.80 | $1.92 | 98,143.0 | -14.50% |
Beasley Broadcast Group Inc Stock (BBGI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.42 | $7.60 | $2.82 | 148,952.0 | -3.62% |
| Nov, 2024 | $12.96 | $7.66 | $5.30 | 101,343.0 | -28.74% |
| Oct, 2024 | $14.95 | $10.60 | $4.35 | 246,717.0 | +16.81% |
| Sep, 2024 | $12.60 | $9.00 | $3.60 | 128,501.6 | -12.17% |
| Aug, 2024 | $14.40 | $8.45 | $5.95 | 74,403.9 | +0.23% |
| Jul, 2024 | $13.94 | $11.60 | $2.34 | 22,504.9 | -6.97% |
| Jun, 2024 | $14.37 | $12.43 | $1.94 | 11,820.6 | +1.15% |
| May, 2024 | $15.22 | $12.62 | $2.60 | 19,613.3 | -4.41% |
| Apr, 2024 | $16.60 | $13.44 | $3.16 | 35,046.6 | -12.82% |
| Mar, 2024 | $18.20 | $15.60 | $2.60 | 13,110.2 | -10.45% |
| Feb, 2024 | $18.76 | $16.05 | $2.71 | 20,322.7 | -2.13% |
| Jan, 2024 | $20.00 | $16.10 | $3.90 | 24,521.5 | +1.37% |
Beasley Broadcast Group Inc Stock (BBGI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $19.00 | $14.02 | $4.98 | 26,033.7 | +20.27% |
| Nov, 2023 | $16.20 | $13.43 | $2.77 | 33,985.9 | -11.94% |
| Oct, 2023 | $17.54 | $12.08 | $5.46 | 23,465.7 | -4.85% |
| Sep, 2023 | $21.40 | $17.02 | $4.38 | 23,749.1 | -11.09% |
| Aug, 2023 | $25.60 | $19.00 | $6.60 | 61,701.1 | -2.00% |
| Jul, 2023 | $20.80 | $18.21 | $2.59 | 22,422.9 | -1.96% |
| Jun, 2023 | $22.35 | $18.56 | $3.79 | 14,951.4 | -2.86% |
| May, 2023 | $22.80 | $19.40 | $3.40 | 36,309.1 | +8.25% |
| Apr, 2023 | $23.00 | $14.80 | $8.20 | 36,997.4 | +18.29% |
| Mar, 2023 | $24.00 | $16.00 | $8.00 | 29,929.1 | -22.64% |
| Feb, 2023 | $27.80 | $20.40 | $7.40 | 20,780.6 | -7.02% |
| Jan, 2023 | $23.00 | $18.60 | $4.40 | 18,516.1 | +23.87% |
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):