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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	6.400	6.580	6.180	6.580	3,915	+0.23(+3.62%)
Mar 10, 2025	6.310	6.884	6.300	6.350	6,076	+0.05(+0.79%)
Mar 07, 2025	6.500	7.150	6.227	6.300	5,400	-0.21(-3.23%)
Mar 06, 2025	6.900	6.900	6.500	6.510	3,457	+0.01(+0.15%)
Mar 05, 2025	6.700	6.900	6.210	6.500	4,221	-0.46(-6.61%)
Mar 04, 2025	7.680	7.680	6.750	6.960	8,739	-0.72(-9.38%)
Mar 03, 2025	7.789	7.789	7.100	7.680	5,053	-0.02(-0.26%)
Feb 28, 2025	7.975	7.975	7.250	7.700	10,948	-0.35(-4.35%)
Feb 27, 2025	8.050	8.050	8.050	8.050	1,458	+0.11(+1.39%)
Feb 26, 2025	7.940	7.940	7.940	7.940	828	-0.33(-3.98%)
Feb 25, 2025	8.269	8.269	8.269	8.269	1,280	+0.12(+1.46%)
Feb 24, 2025	7.858	8.165	7.825	8.150	3,163	+0.34(+4.35%)
Feb 21, 2025	7.900	7.900	7.810	7.810	545	-0.08(-1.01%)
Feb 20, 2025	7.840	8.000	7.810	7.890	883	-0.01(-0.13%)
Feb 19, 2025	8.000	8.000	7.772	7.900	2,785	-0.20(-2.41%)
Feb 18, 2025	7.868	8.095	7.868	8.095	555	+0.10(+1.19%)
Feb 14, 2025	7.895	8.000	7.895	8.000	932	+0.20(+2.56%)
Feb 13, 2025	7.816	7.979	7.800	7.800	1,360	-0.15(-1.89%)
Feb 11, 2025				7.950	282	+0.11(+1.40%)
Feb 10, 2025	7.980	7.980	7.840	7.840	1,167	+0.08(+1.03%)
Feb 07, 2025	7.710	7.760	7.710	7.760	2,176	-0.02(-0.26%)
Feb 06, 2025	8.140	8.460	7.780	7.780	3,609	-0.11(-1.39%)
Feb 05, 2025	8.130	8.470	7.890	7.890	1,365	+0.05(+0.60%)
Feb 04, 2025	7.794	8.100	7.794	7.843	5,714	-0.28(-3.41%)
Feb 03, 2025	8.230	8.400	7.760	8.120	9,087	+0.07(+0.87%)
Jan 31, 2025	8.030	8.450	7.820	8.050	11,895	+0.03(+0.31%)
Jan 30, 2025	8.020	8.190	7.800	8.025	2,505	-0.08(-1.05%)
Jan 29, 2025	8.070	8.110	8.050	8.110	2,135	+0.04(+0.50%)
Jan 28, 2025	8.100	8.370	8.050	8.070	7,781	-0.03(-0.37%)
Jan 27, 2025	8.670	8.670	8.100	8.100	3,050	-0.15(-1.82%)
Jan 24, 2025	8.370	8.990	8.110	8.250	3,312	+0.03(+0.36%)
Jan 23, 2025	8.360	8.380	8.220	8.220	2,994	-0.18(-2.14%)
Jan 22, 2025	8.940	9.050	8.400	8.400	5,727	-0.15(-1.75%)
Jan 21, 2025	8.980	8.980	8.310	8.550	4,367	+0.28(+3.39%)
Jan 17, 2025	8.520	8.520	8.270	8.270	2,042	-0.25(-2.93%)
Jan 16, 2025	8.630	8.630	8.200	8.520	19,884	-0.44(-4.95%)
Jan 15, 2025	9.460	9.460	8.800	8.964	1,362	+0.27(+3.16%)
Jan 14, 2025	8.689	8.689	8.689	8.689	1,062	+0.05(+0.57%)
Jan 13, 2025	9.240	9.400	8.620	8.640	3,804	-0.95(-9.91%)
Jan 10, 2025	9.330	9.590	9.200	9.590	3,570	+0.10(+1.05%)
Jan 08, 2025	9.490	9.600	9.450	9.490	9,380	+0.01(+0.11%)
Jan 07, 2025	9.480	9.480	9.480	9.480	722	-0.08(-0.80%)
Jan 06, 2025	9.420	9.556	9.049	9.556	9,289	+0.37(+3.98%)
Jan 03, 2025	9.720	9.720	9.190	9.190	2,232	-0.29(-3.01%)