Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Beasley Broadcast Group, Inc. - Class A Common Stock (NQ:BBGI)

4.120 +0.220 (+5.64%)
Streaming Delayed Price Updated: 12:56 PM EDT, Jun 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 26, 2025 3.870 3.931 3.710 3.900 10,898 +0.05(+1.30%)
Jun 25, 2025 4.000 4.050 3.670 3.850 30,545 -0.25(-6.10%)
Jun 24, 2025 4.170 4.215 3.820 4.100 32,836 -0.25(-5.75%)
Jun 23, 2025 4.550 4.550 4.200 4.350 35,618 -0.31(-6.65%)
Jun 20, 2025 5.260 5.260 4.500 4.660 1,355,536 +0.00(+0.00%)
Jun 18, 2025 4.610 4.660 4.260 4.660 8,620 +0.22(+4.95%)
Jun 17, 2025 4.250 4.440 4.250 4.440 4,999 +0.16(+3.74%)
Jun 16, 2025 4.350 4.476 4.280 4.280 1,554 -0.02(-0.47%)
Jun 13, 2025 4.500 4.500 4.300 4.300 2,805 -0.23(-5.08%)
Jun 12, 2025 4.710 4.710 4.530 4.530 3,367 -0.17(-3.55%)
Jun 11, 2025 4.730 4.730 4.697 4.697 1,099 -0.04(-0.79%)
Jun 10, 2025 4.800 4.800 4.734 4.734 2,390 -0.08(-1.58%)
Jun 09, 2025 4.850 4.845 4.505 4.810 3,629 +0.23(+5.02%)
Jun 06, 2025 4.800 4.800 4.510 4.580 5,401 +0.13(+2.92%)
Jun 05, 2025 4.600 4.600 4.450 4.450 1,156 -0.15(-3.32%)
Jun 04, 2025 4.720 4.720 4.420 4.603 2,051 +0.06(+1.39%)
Jun 03, 2025 4.460 4.540 4.460 4.540 931 +0.08(+1.89%)
Jun 02, 2025 4.430 4.774 4.420 4.456 3,358 +0.03(+0.59%)
May 30, 2025 4.510 4.510 4.430 4.430 3,157 -0.33(-6.83%)
May 29, 2025 4.710 4.800 4.590 4.755 2,085 +0.13(+2.76%)
May 28, 2025 4.630 5.028 4.610 4.627 8,219 -0.24(-4.98%)
May 27, 2025 5.060 5.060 4.800 4.870 3,032 -0.15(-2.99%)
May 23, 2025 5.260 5.580 5.020 5.020 2,741 -0.28(-5.28%)
May 22, 2025 5.410 5.558 5.300 5.300 2,181 -0.35(-6.12%)
May 21, 2025 5.480 5.645 5.480 5.645 1,461 +0.07(+1.26%)
May 20, 2025 5.900 5.900 5.410 5.575 3,103 -0.49(-8.09%)
May 19, 2025 5.550 6.066 5.510 6.066 2,189 +0.07(+1.10%)
May 15, 2025 6.000 864 +0.38(+6.76%)
May 13, 2025 5.620 1,033 -0.11(-1.92%)
May 12, 2025 5.510 6.080 5.510 5.730 7,243 +0.38(+7.10%)
May 09, 2025 5.370 5.370 5.300 5.350 1,747 +0.00(+0.00%)
May 08, 2025 5.560 5.560 5.350 5.350 1,490 -0.21(-3.78%)
May 07, 2025 5.630 6.090 5.530 5.560 6,217 -0.04(-0.71%)
May 06, 2025 5.750 5.800 5.330 5.600 7,522 +0.09(+1.63%)
May 05, 2025 5.440 5.930 5.390 5.510 4,269 -0.20(-3.50%)
May 02, 2025 5.710 5.710 5.710 5.710 1,399 +0.07(+1.24%)
May 01, 2025 5.330 5.640 5.117 5.640 4,441 -0.04(-0.70%)
Apr 30, 2025 6.240 6.240 5.680 5.680 1,113 +0.08(+1.43%)
Apr 29, 2025 5.980 5.980 5.430 5.600 2,193 -0.61(-9.77%)
Apr 28, 2025 5.764 6.207 5.764 6.207 1,512 +0.61(+10.85%)
Apr 25, 2025 5.550 5.851 5.550 5.599 2,360 +0.17(+3.11%)
Apr 24, 2025 5.401 5.430 5.401 5.430 1,400 -0.21(-3.72%)
Apr 23, 2025 6.260 6.443 5.640 5.640 8,624 -0.75(-11.73%)
Apr 22, 2025 5.700 7.100 5.700 6.390 19,093 +0.86(+15.58%)
Apr 21, 2025 5.150 5.528 5.150 5.528 2,780 +0.47(+9.38%)
Apr 17, 2025 5.010 5.220 5.010 5.054 4,158 -0.28(-5.26%)
Apr 16, 2025 4.942 5.335 4.879 5.335 9,001 +0.34(+6.70%)
Apr 15, 2025 5.220 5.294 4.950 5.000 2,863 +0.20(+4.17%)
Apr 11, 2025 4.800 466 -0.26(-5.23%)
Apr 10, 2025 5.090 5.090 5.000 5.065 2,469 -0.21(-3.93%)
Apr 09, 2025 4.880 5.272 4.800 5.272 2,277 +0.38(+7.82%)
Apr 08, 2025 5.000 5.050 4.890 4.890 2,075 -0.25(-4.77%)
Apr 07, 2025 5.213 5.213 5.020 5.135 3,021 -0.12(-2.19%)
Apr 04, 2025 5.200 5.270 5.092 5.250 2,783 -0.24(-4.37%)
Apr 03, 2025 5.450 5.490 5.450 5.490 778 -0.04(-0.72%)
Apr 02, 2025 5.635 5.640 5.454 5.530 4,603 -0.20(-3.49%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.