Beasley Broadcast Group, Inc. (BBGI) NASDAQ

Currency In USD

BBGI Historical Return

If you invested $1000 in Beasley Broadcast Group, Inc. (BBGI) 10 years ago, it would be worth $173.59 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $313.73, while $1000 invested 1 year ago would be worth $3,125. This corresponds to total returns of -82.64%, -68.63%, 212.5%, respectively, with annualized returns of -16.06%, -20.7%, 212.5%.

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
September 10, 2026	16.75	15.9	15.9	16.76	15.7	79,137
September 09, 2026	17.34	16.67	16.67	17.52	16.48	38,142
September 08, 2026	17.22	17.06	17.06	17.55	17.03	11,168
September 04, 2026	18.09	17.39	17.39	18.21	17.06	38,552
September 03, 2026	19.62	18.04	18.04	19.62	17.99	46,915
September 02, 2026	18.78	19.4	19.4	19.93	18.78	152,163
September 01, 2026	18.71	18.83	18.83	20.02	18.29	183,713
August 31, 2026	20.08	19.37	19.37	20.08	18.26	181,836
August 28, 2026	18.95	19.45	19.45	20.88	18.95	47,572
August 27, 2026	19.3	19.73	19.73	19.73	18.5	15,162
August 26, 2026	20.3	18.51	18.51	20.4	18.18	24,484
August 25, 2026	20.1	20.52	20.52	20.89	19.93	45,974
August 24, 2026	21.02	19.72	19.72	21.02	19.29	0
August 21, 2026	20.79	20.23	20.23	21.09	20	71,226
August 20, 2026	20.18	20.24	20.24	20.8	19.9	23,714
August 19, 2026	21.72	20.18	20.18	21.72	20.12	23,634
August 18, 2026	23.02	21.95	21.95	23.02	21.67	0
August 17, 2026	22.62	22.34	22.34	23.54	21.83	21,077
August 14, 2026	24.51	22.59	22.59	24.51	22.3	8,724
August 13, 2026	22.49	24.7	24.7	27.7	19.49	0
August 12, 2026	22.85	21.73	21.73	22.85	20.94	32,539
August 11, 2026	22.65	22.29	22.29	23.85	21.41	39,834
August 10, 2026	21.37	21.87	21.87	23.11	21.37	28,395
August 07, 2026	22.86	22.11	22.11	23	21.12	0
August 06, 2026	25.47	23.63	23.63	26.5	23.42	25,926
August 05, 2026	26	24.72	24.72	26	22.99	316,317
August 04, 2026	22.02	26.04	26.04	26.04	22.02	292,119
August 03, 2026	21.13	21.61	21.61	22.05	21.01	20,294
July 31, 2026	20.46	20.89	20.89	21.37	20.35	9,584
July 30, 2026	19.88	20.09	20.09	20.3	19.2	11,153
July 29, 2026	20.8	19.53	19.53	21.06	18.57	28,119
July 28, 2026	20.37	20.78	20.78	21	19.81	31,611
July 27, 2026	20.55	21	21	21	19.8	11,891
July 23, 2026	22.18	21.65	21.65	22.18	20.54	18,375
July 22, 2026	20.83	21.93	21.93	23.03	20.83	17,855
July 21, 2026	21.34	21.31	21.31	21.53	20.94	21,996
July 20, 2026	21.48	21.03	21.03	21.83	20.5	18,906
July 17, 2026	22.22	22.16	22.16	22.23	21.48	24,094
July 16, 2026	21.91	21.77	21.77	22.94	20.91	81,999
July 15, 2026	23.1	21.48	21.48	23.1	20.88	13,111
July 14, 2026	22.09	22.7	22.7	23.64	22	48,005
July 13, 2026	23.5	22	22	23.5	20.73	79,409
July 10, 2026	24.14	23.35	23.35	24.14	23.35	2,834
July 09, 2026	23.2	23.55	23.55	23.98	22.8	11,563
July 08, 2026	24.58	23.13	23.13	24.9	22.93	18,533
July 07, 2026	23.1	24.52	24.52	25.28	23.1	9,821
July 06, 2026	24.64	23.4	23.4	25.52	22.69	15,884
July 02, 2026	25.54	25.35	25.35	26.8	24.43	34,528
July 01, 2026	25.89	25.58	25.58	28.12	25.31	30,863
June 30, 2026	26.43	26.25	26.25	26.92	25.45	44,420
June 29, 2026	29.1	26.51	26.51	29.3	26	30,322
June 26, 2026	24.45	26.5	26.5	26.75	24.45	22,590
June 25, 2026	23.45	23.87	23.87	24.08	22.52	26,898
June 24, 2026	23.68	23.94	23.94	24.72	22.78	69,741
June 23, 2026	23.24	23.37	23.37	24.94	21.01	119,887
June 22, 2026	23.64	24.94	24.94	24.99	23.64	54,803
June 18, 2026	23.41	23.77	23.77	23.79	23	20,495
June 17, 2026	20.88	23.26	23.26	24.33	20.61	33,584
June 16, 2026	17.75	20.16	20.16	20.16	17.75	25,662
June 15, 2026	17.8	17.55	17.55	18.15	16.55	58,805