Beasley Broadcast Group (BBGI) Stock Chart & Stock Price History $5.92 +0.08 (+1.28%) Closing price 03:55 PM EasternExtended Trading$5.88 -0.04 (-0.68%) As of 05:21 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsBuy This Stock Beasley Broadcast Group Stock Price Performance 5 Day Performance+2.75%1 Month Performance-25.05%3 Month Performance-29.60%6 Month Performance-44.72%Year-To-Date Performance-36.56% Receive BBGI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Beasley Broadcast Group and its competitors with MarketBeat's FREE daily newsletter. Email Address BBGI Stock Chart for Wednesday, March, 26, 2025 BBGI Chart by TradingViewRemove Ads Beasley Broadcast Group Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/25/2025$5.86$6.02+2.73%$6.02$5.786,685 shs$9.24 million03/24/2025$5.81$5.86+0.77%$5.94$5.782,840 shs$8.99 million03/21/2025$5.98$5.81-2.91%$6.05$5.811,289 shs$8.92 million03/20/2025$6.06$5.98-1.32%$6.09$5.786,532 shs$9.19 million03/19/2025$6.05$6.06+0.31%$6.07$5.7910,111 shs$9.31 million03/18/2025$5.90$6.05+2.46%$6.01$5.763,625 shs$9.29 million03/17/2025$5.81$5.90+1.55%$6.37$5.824,167 shs$9.06 million03/14/2025$6.00$5.81-3.17%$6.34$5.7612,034 shs$8.92 million03/13/2025$5.96$6.00+0.67%$6.10$6.002,542 shs$9.22 million03/12/2025$6.58$5.96-9.42%$6.44$5.966,486 shs$9.16 million Get the Latest News and Ratings for BBGI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Beasley Broadcast Group and its competitors with MarketBeat's FREE daily newsletter. 03/11/2025$6.35$6.58+3.62%$6.58$6.183,915 shs$10.11 million03/10/2025$6.30$6.35+0.79%$6.88$6.306,076 shs$9.75 million03/07/2025$6.51$6.30-3.23%$7.15$6.235,400 shs$9.68 million03/06/2025$6.46$6.51+0.77%$6.90$6.503,457 shs$10.00 million03/05/2025$6.96$6.46-7.18%$6.90$6.214,221 shs$9.92 million03/04/2025$7.18$6.96-3.08%$7.68$6.758,739 shs$10.69 million03/03/2025$7.70$7.18-6.74%$7.79$7.105,053 shs$11.03 million02/28/2025$8.05$7.70-4.29%$7.98$7.2510,948 shs$11.83 million02/27/2025$7.97$8.05+1.00%$8.05$8.051,458 shs$12.36 million02/26/2025$7.98$7.97-0.13%$7.94$7.94828 shs$12.27 million02/25/2025$8.15$7.98-2.15%$8.27$8.271,280 shs$12.28 million Related Companies SALM Stock Chart FWONA Stock Chart NXST Stock Chart SBGI Stock Chart EVC Stock Chart UONEK Stock Chart CMLS Stock Chart SPOT Stock Chart TME Stock Chart SIRI Stock Chart Receive BBGI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Beasley Broadcast Group and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BBGI) was last updated on 3/26/2025 by MarketBeat.com Staff From Our PartnersTrump’s Final Plan Presidential insider exposes shocking plot to reshape U.S. economy: The 2025 Trump Reset -- Inside Trump’...Porter & Company | SponsoredA brutally honest economic warning for 2025 (see proof)New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...Banyan Hill Publishing | SponsoredA market crash is coming—here’s whenThe stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...Chaikin Analytics | SponsoredDOGE Social Security bombshell?Elon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...Altimetry | SponsoredThe Dirty Secret About Gold Mining Stocks...Here's something most gold analysts won't tell you: 90% of gold mining companies actually destroy sharehold...Golden Portfolio | SponsoredElon Musk Confirms: Tesla’s Optimus is Replacing Workers… and Heading to MarsMusk confirmed that SpaceX's Starship will carry Optimus to Mars in 2026 as part of an autonomous mission to h...InvestorPlace | SponsoredCrypto’s crashing…but we’re still profitingMost traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....Crypto Swap Profits | SponsoredEx CIA predicts 40% “double crash” – April 11The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...Paradigm Press | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Beasley Broadcast Group, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Beasley Broadcast Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
