BBGI - BEASLEY BROADCAST GROUP INC
22.4
2.670 11.920%
Share volume: 240,747
Last Updated: 04-23-2026
Communication/Radio & Tv Broadcasters:
0.08%
PREVIOUS CLOSE
CHG
CHG%
$19.73
2.67
0.14%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $19.61 | $19.61 | $24.85 | $24.85 | $19.61 | $19.61 | $22.40 | $22.40 | 240,747 | $240,747.00 |
| 04-22-2026 | $16.70 | $16.70 | $20.50 | $20.50 | $16.70 | $16.70 | $19.73 | $19.73 | 138,555 | $138,555.00 |
| 04-21-2026 | $18.76 | $18.76 | $18.77 | $18.77 | $17.17 | $17.17 | $17.18 | $17.18 | 68,348 | $68,348.00 |
| 04-20-2026 | $18.89 | $18.89 | $20.49 | $20.49 | $16.22 | $16.22 | $19.01 | $19.01 | 235,774 | $235,774.00 |
| 04-17-2026 | $13.89 | $13.89 | $24.90 | $24.90 | $13.69 | $13.69 | $21.51 | $21.51 | 1,735,219 | $1,735,219.00 |
| 04-16-2026 | $14.30 | $14.30 | $15.80 | $15.80 | $13.55 | $13.55 | $14.00 | $14.00 | 400,399 | $400,399.00 |
| 04-15-2026 | $13.67 | $13.67 | $15.50 | $15.50 | $13.13 | $13.13 | $13.72 | $13.72 | 289,503 | $289,503.00 |
| 04-14-2026 | $10.34 | $10.34 | $14.95 | $14.95 | $10.26 | $10.26 | $14.75 | $14.75 | 1,082,455 | $1,082,455.00 |
| 04-13-2026 | $12.39 | $12.39 | $14.61 | $14.61 | $9.40 | $9.40 | $10.40 | $10.40 | 1,567,692 | $1,567,692.00 |
| 04-10-2026 | $9.49 | $9.49 | $12.80 | $12.80 | $8.31 | $8.31 | $11.76 | $11.76 | 3,928,149 | $3,928,149.00 |