Skip to main content

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

4.150 +0.010 (+0.24%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 4.160 4.160 4.030 4.150 5,135 +0.01(+0.24%)
Jun 27, 2025 3.900 4.170 3.900 4.140 13,534 +0.24(+6.15%)
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%)
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.