Beasley Broadcast Group, Inc. (BBGI) NASDAQ

19.30

+3.67(+23.48%)

Updated at June 02 01:07PM

Currency In USD

BBGI Historical Return

If you invested $1000 in Beasley Broadcast Group, Inc. (BBGI) 10 years ago, it would be worth $244.4 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $340.99, while $1000 invested 1 year ago would be worth $4,327.35. This corresponds to total returns of -75.56%, -65.9%, 332.74%, respectively, with annualized returns of -13.14%, -19.35%, 332.74%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BBGI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	15.25	15.63	15.63	16.47	15.2	27,527
May 29, 2026	15.7	14.9	14.9	15.85	14.9	7,098
May 28, 2026	16.2	15.86	15.86	16.43	15.78	7,689
May 27, 2026	15.65	15.8	15.8	16.4	15.59	11,164
May 26, 2026	15.63	15.17	15.17	15.82	15.05	8,764
May 22, 2026	15.72	15.16	15.16	16.4	15.16	19,716
May 21, 2026	14.46	14.67	14.67	15.44	13.65	46,798
May 20, 2026	14.09	14.01	14.01	15.85	13.65	34,701
May 19, 2026	13.53	13.8	13.8	14.84	13.5	38,256
May 18, 2026	13.81	14.07	14.07	14.88	13.5	17,634
May 15, 2026	14.7	13.81	13.81	15.73	13.36	46,356
May 14, 2026	17.49	15.27	15.27	17.52	14.69	44,927
May 13, 2026	15.76	16.8	16.8	17.38	15.76	21,100
May 12, 2026	17.69	15.78	15.78	17.69	15.26	35,112
May 11, 2026	17.18	17.99	17.99	18.84	17.03	24,539
May 08, 2026	17.25	17.13	17.13	18.24	16.7	23,418
May 07, 2026	17.26	17.46	17.46	17.61	16.77	14,698
May 06, 2026	18.26	17.25	17.25	18.8	16.51	43,978
May 05, 2026	18.88	18.35	18.35	20.16	18.35	28,266
May 04, 2026	20.21	18.71	18.71	21.47	18.21	62,451
May 01, 2026	21.52	20.51	20.51	21.61	19.9	34,146
April 30, 2026	19.26	22.25	22.25	22.44	19.09	72,069
April 29, 2026	22.11	19.26	19.26	22.5	18.99	49,883
April 28, 2026	22.98	22.32	22.32	23.95	21.77	59,231
April 27, 2026	21.81	22.47	22.47	23.58	20.7	138,333
April 24, 2026	22.11	21.77	21.77	23.04	20.82	82,997
April 23, 2026	19.61	22.4	22.4	24.85	19.61	241,248
April 22, 2026	16.7	19.73	19.73	20.5	16.7	138,327
April 21, 2026	18.76	17.18	17.18	18.77	17.17	67,717
April 20, 2026	18.89	19.01	19.01	20.49	16.22	234,170
April 17, 2026	13.89	21.51	21.51	24.9	13.69	1.76M
April 16, 2026	14.3	14	14	15.8	13.55	399,345
April 15, 2026	13.67	13.72	13.72	15.5	13.13	285,835
April 14, 2026	10.34	14.75	14.75	14.95	10.26	1.08M
April 13, 2026	12.39	10.4	10.4	14.61	9.4	1.57M
April 10, 2026	9.49	11.76	11.76	12.8	8.31	3.94M
April 09, 2026	5.39	11.02	11.02	13.16	5.08	12.95M
April 08, 2026	5.21	5.67	5.67	6.55	4.66	51.94M
April 07, 2026	3.2	3.14	3.14	3.22	3.14	7,800
April 06, 2026	3.36	3.17	3.17	3.42	3.16	10,381
April 02, 2026	3.35	3.21	3.21	3.35	3.21	7,634
April 01, 2026	3.31	3.39	3.39	3.45	3.31	9,168
March 31, 2026	3.3	3.34	3.34	3.39	3.2	11,611
March 30, 2026	3.58	3.26	3.26	3.58	3.26	8,554
March 27, 2026	3.5	3.22	3.22	3.61	3.22	19,240
March 26, 2026	3.52	3.64	3.64	3.78	3.27	48,598
March 25, 2026	3.46	3.69	3.7	3.95	3.45	18,008
March 24, 2026	3.41	3.46	3.46	3.64	3.33	22,872
March 23, 2026	3.79	3.44	3.44	3.86	3.31	39,651
March 20, 2026	3.94	3.72	3.72	3.94	3.52	23,646
March 19, 2026	3.65	3.7	3.7	4.02	3.65	11,760
March 18, 2026	3.64	3.56	3.56	3.67	3.26	10,639
March 17, 2026	3.77	3.68	3.68	3.91	3.64	19,283
March 16, 2026	3.8	3.75	3.75	3.8	3.72	11,262
March 13, 2026	3.85	3.79	3.79	3.93	3.75	6,128
March 12, 2026	3.99	3.81	3.81	3.99	3.75	8,811
March 11, 2026	3.91	3.91	3.91	4.05	3.91	2,305
March 10, 2026	3.9	3.99	3.99	3.99	3.88	3,446
March 09, 2026	4	3.98	3.98	4	3.92	7,979
March 06, 2026	4.15	4.16	4.16	4.22	3.85	7,549