Skip to main content
BBGI logo

Beasley Broadcast Group, Inc.

BBGINASDAQCommunication ServicesBroadcasting

$7.60Today:- (-)1Y +30.87%

As of Oct 23, 2026 close

Market cap
$13.95M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$3.14$29.30
Volume (live)
-
Avg. volume (3M)
28.80K

Beasley Broadcast Group (BBGI) Historical Stock Prices

Analyze Beasley Broadcast Group (BBGI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Beasley Broadcast Group (BBGI) Interactive Price Chart

Interactive historical price chart showing Beasley Broadcast Group stock price movements and trends across multiple time periods.

Loading chart...

BBGI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BBGI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20267.927.927.567.607.604.26K
Oct 22, 20268.608.607.557.977.9720.43K
Oct 21, 20268.368.788.158.498.4914.21K
Oct 20, 20268.078.798.028.238.2326.43K
Oct 19, 20268.328.668.068.078.0715.56K
Oct 16, 20268.759.358.288.288.287.32K
Oct 15, 20268.518.958.298.808.8011.22K
Oct 14, 20268.618.697.818.518.5139.23K
Oct 13, 20269.439.677.528.418.4150.33K
Oct 12, 20269.979.979.099.429.4222.92K
Oct 9, 202610.5411.2010.0210.0310.0344.40K
Oct 8, 202610.6811.5510.0510.4010.4018.25K
Oct 7, 202610.2211.0010.2210.6410.6425.45K
Oct 6, 202610.4410.879.7410.0710.0747.89K
Oct 5, 202610.8911.7610.3210.3710.3752.32K
Oct 2, 202611.2011.6510.9211.0811.0816.21K
Oct 1, 202612.3412.3410.8511.2311.2341.92K
Sep 30, 202614.3014.6511.9112.8512.8571.61K
Sep 29, 202613.8014.4013.0014.1914.1955.13K
Sep 28, 202615.5015.6213.7014.5914.5960.78K
Sep 25, 202616.4016.4014.7915.2915.2955.03K
Sep 24, 202616.6016.8815.5116.0416.0424.23K
Sep 23, 202616.7017.1016.1416.6016.6013.44K
Sep 22, 202616.9517.3716.9016.9116.9117.10K
Sep 21, 202617.4117.8916.7716.7716.778.69K
Sep 18, 202616.8917.8416.8117.2217.2217.79K
Sep 17, 202616.6217.2116.5917.0917.097.17K
Sep 16, 202616.7716.9916.3316.9016.9012.25K
Sep 15, 202618.5018.5016.7716.9816.9828.19K
Sep 14, 202615.6518.5015.6518.2918.2934.36K
Sep 11, 202615.9016.4415.1115.9515.9586.40K
Sep 10, 202616.5116.7515.7015.9015.9079.14K
Sep 9, 202617.3417.5216.4816.6616.6638.14K
Sep 8, 202617.2217.5517.0317.0617.0611.17K
Sep 4, 202618.0918.2117.0617.3917.3938.55K
Sep 3, 202619.6219.6217.8918.0418.0446.97K
Sep 2, 202618.7819.9318.7819.4019.40152.17K
Sep 1, 202618.7120.0218.2918.8318.83183.81K
Aug 31, 202620.0820.0818.2619.3719.37181.84K
Aug 28, 202618.9520.8818.9519.4519.4547.58K
Aug 27, 202619.3019.7318.5019.7319.7315.16K
Aug 26, 202620.3020.4018.1818.5118.5124.48K
Aug 25, 202619.8221.2619.8220.5220.5245.98K
Aug 24, 202621.0221.0219.2919.7219.7287.93K
Aug 21, 202620.7921.0920.0020.2320.2371.23K
Aug 20, 202620.1820.8019.9020.2420.2423.89K
Aug 19, 202621.7321.8520.1220.1820.1826.53K
Aug 18, 202623.0223.0521.6221.9521.9574.07K
Aug 17, 202622.6223.5421.8322.3422.3421.08K
Aug 14, 202624.5124.5122.3022.5922.598.72K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.