NASDAQ:BBGI | Historical Stock Price | BEASLEY BROADCAST GROUP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2000-02-11 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.53$9.10$23.45$60.41$155.62$400.892000-02-112026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$97.80$111.93400——
2012-12-28$93.20$106.67135——
2012-12-27$97.40$111.4865——
2012-12-26$100.00$114.45380——
2012-12-24$98.80$113.08415——
2012-12-21$99.00$113.31955——
2012-12-20$100.00$114.45395——
2012-12-19$100.60$115.1430——
2012-12-18$100.00$112.51265——
2012-12-17$99.00$111.3875——
2012-12-14$92.40$103.96695——
2012-12-13$88.80$99.91115——
2012-12-12$94.60$106.43190——
2012-12-11$99.60$112.06140——
2012-12-10$99.60$112.0675——
2012-12-07$98.80$111.16150——
2012-12-06$100.00$112.5185——
2012-12-05$100.20$112.7380——
2012-12-04$97.60$109.8130——
2012-12-03$99.60$112.06185——
2012-11-30$97.80$110.03100——
2012-11-29$100.00$112.51390——
2012-11-28$100.60$113.1870——
2012-11-27$97.80$110.03870——
2012-11-26$97.00$109.13250——
2012-11-23$99.20$111.61115——
2012-11-21$94.00$105.76160——
2012-11-20$86.80$97.66210——
2012-11-19$91.80$103.28575——
2012-11-16$83.00$93.38210——
2012-11-15$81.20$91.3665——
2012-11-14$82.00$92.26280——
2012-11-13$80.20$90.2355——
2012-11-12$81.00$91.13500——
2012-11-09$77.20$86.86320——
2012-11-08$82.40$92.711,285——
2012-11-07$95.20$107.11245——
2012-11-06$100.00$112.51215——
2012-11-05$97.60$109.81160——
2012-11-02$96.60$108.68165——
2012-11-01$99.40$111.83210——
2012-10-31$97.20$109.36145——
2012-10-26$96.60$108.6840——
2012-10-25$99.60$112.0625——
2012-10-24$97.20$109.36250——
2012-10-23$97.20$109.3685——
2012-10-22$97.00$109.13175——
2012-10-19$95.60$107.56360——
2012-10-18$98.00$110.26140——
2012-10-17$99.20$111.61250——
2012-10-16$101.60$114.31330——
2012-10-15$100.20$112.73150——
2012-10-12$99.20$111.61120——
2012-10-11$100.00$112.51830——
2012-10-10$99.80$112.28155——
2012-10-09$98.80$111.16190——
2012-10-08$99.20$111.61160——
2012-10-05$101.40$114.08180——
2012-10-04$102.00$114.76420——
2012-10-03$99.20$111.61490——
2012-10-02$99.20$111.61155——
2012-10-01$99.00$111.38415——
2012-09-28$97.60$109.81390——
2012-09-27$98.40$110.71435——
2012-09-26$104.00$117.01165——
2012-09-25$101.40$114.08335——
2012-09-24$104.00$117.01160——
2012-09-21$99.20$111.612,390——
2012-09-20$104.00$117.01245——
2012-09-19$104.40$117.46160——
2012-09-18$102.60$115.43315——
2012-09-17$107.60$121.06965——
2012-09-14$107.00$120.38430——
2012-09-13$106.20$119.48210——
2012-09-12$103.60$116.56200——
2012-09-11$102.40$115.21240——
2012-09-10$99.80$112.28295——
2012-09-07$105.80$119.03775——
2012-09-06$105.60$118.81495——
2012-09-05$92.60$104.18260——
2012-09-04$92.40$103.96120——
2012-08-31$87.00$97.88210——
2012-08-30$91.20$102.6190——
2012-08-29$97.40$109.58290——
2012-08-28$98.80$111.16195——
2012-08-27$101.80$114.53225——
2012-08-24$105.00$118.13180——
2012-08-23$104.80$117.91150——
2012-08-22$103.20$116.11265——
2012-08-21$114.20$128.48380——
2012-08-20$114.20$128.48275——
2012-08-17$116.60$131.18385——
2012-08-16$114.00$128.26500——
2012-08-15$117.40$132.08565——
2012-08-14$105.20$118.36650——
2012-08-13$102.20$114.98530——
2012-08-10$100.80$113.4145——
2012-08-09$100.60$113.18140——
2012-08-08$100.80$113.41115——
2012-08-07$99.60$112.06340——
2012-08-06$96.20$108.23255——
2012-08-03$91.20$102.61170——
2012-08-02$91.00$102.38175——
2012-08-01$95.80$107.78530——
2012-07-31$100.40$112.96210——
2012-07-30$106.40$119.71410——
2012-07-27$113.60$127.81240——
2012-07-26$108.20$121.7345——
2012-07-25$103.00$115.88180——
2012-07-24$106.60$119.93180——
2012-07-23$111.40$125.33205——
2012-07-20$117.80$132.53195——
2012-07-19$118.40$133.21120——
2012-07-18$119.60$134.56150——
2012-07-17$119.80$134.7895——
2012-07-16$119.20$134.11500——
2012-07-13$120.00$135.01235——
2012-07-12$119.40$134.33875——
2012-07-11$119.60$134.56220——
2012-07-10$120.00$135.01390——
2012-07-09$120.00$135.0175——
2012-07-06$118.40$133.21115——
2012-07-05$120.00$135.01680——
2012-07-03$120.00$135.01375——
2012-07-02$120.00$135.01935——
2012-06-29$117.80$132.53660——
2012-06-28$114.20$128.48215——
2012-06-27$111.80$125.78490——
2012-06-26$113.00$127.13660——
2012-06-25$110.40$124.21855——
2012-06-22$114.60$128.9323,695——
2012-06-21$119.80$134.781,160——
2012-06-20$118.60$133.43465——
2012-06-19$117.00$131.631,070——
2012-06-18$120.20$135.23940——
2012-06-15$112.80$126.91605——
2012-06-14$114.60$128.93570——
2012-06-13$109.00$122.63205——
2012-06-12$114.00$128.26285——
2012-06-11$113.40$127.58380——
2012-06-08$116.40$130.961,065——
2012-06-07$117.00$131.63260——
2012-06-06$120.00$135.01280——
2012-06-05$117.80$132.5360——
2012-06-04$120.60$135.68825——
2012-06-01$121.00$136.13485——
2012-05-31$120.20$135.23475——
2012-05-30$114.00$128.26100——
2012-05-29$114.40$128.7135——
2012-05-25$115.20$129.6150——
2012-05-24$115.20$129.6150——
2012-05-23$113.20$127.36105——
2012-05-22$116.40$130.9680——
2012-05-21$115.80$130.2895——
2012-05-18$112.80$126.91380——
2012-05-17$113.40$127.58290——
2012-05-16$114.40$128.71410——
2012-05-15$113.40$127.58405——
2012-05-14$115.40$129.83750——
2012-05-11$120.00$135.01325——
2012-05-10$119.40$134.33800——
2012-05-09$119.20$134.111,350——
2012-05-08$119.80$134.78535——
2012-05-07$120.00$135.011,250——
2012-05-04$111.40$125.33215——
2012-05-03$118.80$133.66500——
2012-05-02$108.00$121.5195——
2012-05-01$105.00$118.1345——
2012-04-30$102.00$114.76350——
2012-04-27$93.40$105.08120——
2012-04-26$89.40$100.58585——
2012-04-25$92.00$103.51285——
2012-04-24$91.80$103.2825——
2012-04-23$91.00$102.38415——
2012-04-20$90.00$101.260——
2012-04-19$90.00$101.26100——
2012-04-18$90.00$101.26515——
2012-04-17$93.40$105.081,035——
2012-04-16$88.00$99.0155——
2012-04-13$80.80$90.9130——
2012-04-12$82.80$93.1695——
2012-04-11$84.00$94.510——
2012-04-10$84.00$94.5125——
2012-04-09$85.00$95.63185——
2012-04-05$87.80$98.78205——
2012-04-04$85.60$96.31355——
2012-04-03$89.60$100.81480——
2012-04-02$89.60$100.81100——
2012-03-30$86.00$96.76665——
2012-03-29$83.00$93.3895——
2012-03-28$77.80$87.53305——
2012-03-27$86.20$96.980——
2012-03-26$86.20$96.9830——
2012-03-23$87.80$98.78240——
2012-03-22$78.60$88.43240——
2012-03-21$82.80$93.1635——
2012-03-20$80.40$90.46180——
2012-03-19$84.00$94.51850——
2012-03-16$80.00$90.0185——
2012-03-15$77.60$87.31135——
2012-03-14$74.60$83.93940——
2012-03-13$72.60$81.68150——
2012-03-12$70.20$78.9830——
2012-03-09$75.20$84.6145——
2012-03-08$74.20$83.480——
2012-03-07$74.20$83.480——
2012-03-06$74.20$83.4880——
2012-03-05$73.00$82.1370——
2012-03-02$76.00$85.5140——
2012-03-01$77.40$87.0880——
2012-02-29$76.60$86.1895——
2012-02-28$73.80$83.0355——
2012-02-27$71.80$80.78190——
2012-02-24$72.20$81.23120——
2012-02-23$69.80$78.53200——
2012-02-22$69.80$78.53430——
2012-02-21$73.60$82.81200——
2012-02-17$67.00$75.38300——
2012-02-16$67.00$75.38210——
2012-02-15$66.80$75.15130——
2012-02-14$67.00$75.38120——
2012-02-13$67.60$76.05370——
2012-02-10$63.00$70.88595——
2012-02-09$66.00$74.25280——
2012-02-08$67.00$75.38180——
2012-02-07$67.00$75.38100——
2012-02-06$65.20$73.35125——
2012-02-03$65.00$73.1395——
2012-02-02$68.00$76.50300——
2012-02-01$65.60$73.80130——
2012-01-31$67.00$75.3815——
2012-01-30$67.40$75.8375——
2012-01-27$67.80$76.280——
2012-01-26$67.80$76.28145——
2012-01-25$61.00$68.63115——
2012-01-24$60.80$68.4050——
2012-01-23$60.40$67.95220——
2012-01-20$65.60$73.80185——
2012-01-19$65.20$73.3570——
2012-01-18$63.20$71.10200——
2012-01-17$66.60$74.93445——
2012-01-13$68.20$76.7335——
2012-01-12$67.60$76.0555——
2012-01-11$67.60$76.05100——
2012-01-10$68.60$77.1870——
2012-01-09$68.80$77.4020——
2012-01-06$69.00$77.6385——
2012-01-05$69.00$77.6330——
2012-01-04$65.80$74.0320——
2012-01-03$65.20$73.35505——