BBGI - BEASLEY BROADCAST GROUP INC
3.9
-0.120 -3.077%
Share volume: 10,745
Last Updated: 03-05-2026
Communication/Radio & Tv Broadcasters:
0.14%
PREVIOUS CLOSE
CHG
CHG%
$4.02
-0.12
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $4.13 | $4.13 | $4.36 | $4.36 | $3.89 | $3.89 | $3.90 | $3.90 | 10,745 | $10,745.00 |
| 03-04-2026 | $3.86 | $3.86 | $4.08 | $4.08 | $3.83 | $3.83 | $4.02 | $4.02 | 9,898 | $9,898.00 |
| 03-03-2026 | $3.92 | $3.92 | $3.99 | $3.99 | $3.75 | $3.75 | $3.92 | $3.92 | 17,136 | $17,136.00 |
| 03-02-2026 | $4.09 | $4.09 | $4.10 | $4.10 | $3.82 | $3.82 | $3.86 | $3.86 | 26,025 | $26,025.00 |
| 02-27-2026 | $4.30 | $4.30 | $4.35 | $4.35 | $4.08 | $4.08 | $4.08 | $4.08 | 12,281 | $12,281.00 |
| 02-26-2026 | $4.40 | $4.40 | $4.45 | $4.45 | $4.20 | $4.20 | $4.20 | $4.20 | 16,594 | $16,594.00 |
| 02-25-2026 | $4.26 | $4.26 | $4.49 | $4.49 | $4.21 | $4.21 | $4.46 | $4.46 | 7,918 | $7,918.00 |
| 02-24-2026 | $4.37 | $4.37 | $4.47 | $4.47 | $4.25 | $4.25 | $4.31 | $4.31 | 7,858 | $7,858.00 |
| 02-23-2026 | $4.33 | $4.33 | $4.35 | $4.35 | $4.19 | $4.19 | $4.31 | $4.31 | 5,589 | $5,589.00 |
| 02-20-2026 | $4.07 | $4.07 | $4.32 | $4.32 | $4.07 | $4.07 | $4.29 | $4.29 | 6,270 | $6,270.00 |