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 $100.77 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $167.13, while $1000 invested 1 year ago would be worth $1,543.64. This corresponds to total returns of -89.92%, -83.29%, 54.36%, respectively, with annualized returns of -20.5%, -30.07%, 54.36%.

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
October 21, 2026	8.55	8.49	8.49	8.68	8.22	14,207
October 20, 2026	8.79	8.23	8.23	8.79	8.1	26,425
October 19, 2026	8.32	8.07	8.07	8.63	8.06	15,712
October 16, 2026	8.75	8.28	8.28	9.35	8.28	7,318
October 15, 2026	8.51	8.8	8.8	8.95	8.29	11,219
October 14, 2026	8.61	8.51	8.51	8.68	7.81	39,234
October 13, 2026	9.67	8.68	8.68	9.67	7.62	49,996
October 12, 2026	9.97	9.42	9.42	9.97	9.09	22,917
October 09, 2026	10.54	10.03	10.03	11.2	10.02	44,405
October 08, 2026	10.68	10.4	10.4	11.55	10.05	18,245
October 07, 2026	10.22	10.64	10.64	11	10.22	26,132
October 06, 2026	10.44	10.07	10.07	10.87	9.74	47,886
October 05, 2026	10.65	10.37	10.37	11.76	10.33	52,316
October 02, 2026	11.6	11.08	11.08	11.6	11.05	16,306
October 01, 2026	12.34	11.23	11.23	12.34	10.85	41,918
September 30, 2026	14.3	12.85	12.85	14.65	11.91	71,614
September 29, 2026	13.8	14.19	14.19	14.4	13	55,484
September 28, 2026	14.55	14.59	14.59	15.62	13.76	60,784
September 25, 2026	16.4	15.29	15.29	16.4	14.79	55,035
September 24, 2026	16.6	16.04	16.04	16.88	15.51	24,232
September 23, 2026	16.7	16.6	16.6	17.1	16.14	13,441
September 22, 2026	16.95	16.91	16.91	17.39	16.8	17,102
September 21, 2026	17.41	16.77	16.77	17.89	16.77	8,694
September 18, 2026	16.89	17.22	17.22	17.84	16.65	17,785
September 17, 2026	16.62	17.09	17.09	17.21	16.59	7,175
September 16, 2026	16.77	16.9	16.9	16.99	16.33	12,244
September 15, 2026	18.5	16.98	16.98	18.5	16.77	27,658
September 11, 2026	15.86	15.95	15.95	16.44	15.11	86,397
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