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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$61.80$88.371,875——
2019-12-30$62.20$88.941,145——
2019-12-27$62.00$87.222,210——
2019-12-26$61.80$86.942,525——
2019-12-24$61.00$85.821,240——
2019-12-23$60.80$85.541,250——
2019-12-20$60.00$84.412,965——
2019-12-19$58.60$82.442,155——
2019-12-18$57.40$80.753,325——
2019-12-17$59.00$83.003,255——
2019-12-16$60.00$84.41625——
2019-12-13$59.80$84.13645——
2019-12-12$60.60$85.25285——
2019-12-11$59.60$83.85495——
2019-12-10$59.40$83.57855——
2019-12-09$60.60$85.25835——
2019-12-06$60.40$84.97510——
2019-12-05$60.20$84.69515——
2019-12-04$59.20$83.281,810——
2019-12-03$57.40$80.751,100——
2019-12-02$56.60$79.631,710——
2019-11-29$56.80$79.91895——
2019-11-27$56.40$79.353,400——
2019-11-26$59.00$83.002,150——
2019-11-25$60.00$84.41820——
2019-11-22$58.00$81.601,210——
2019-11-21$58.60$82.44460——
2019-11-20$58.00$81.60770——
2019-11-19$59.20$83.28805——
2019-11-18$59.20$83.281,175——
2019-11-15$60.40$84.971,090——
2019-11-14$59.20$83.281,125——
2019-11-13$58.60$82.441,230——
2019-11-12$58.60$82.441,240——
2019-11-11$58.60$82.44885——
2019-11-08$56.40$79.352,515——
2019-11-07$58.00$81.602,720——
2019-11-06$57.00$80.192,290——
2019-11-05$58.40$82.16635——
2019-11-04$57.40$80.751,235——
2019-11-01$56.80$79.911,605——
2019-10-31$57.60$81.031,005——
2019-10-30$57.20$80.471,615——
2019-10-29$57.40$80.752,335——
2019-10-28$58.00$81.60585——
2019-10-25$58.60$82.44680——
2019-10-24$59.60$83.85820——
2019-10-23$58.00$81.60365——
2019-10-22$58.20$81.88855——
2019-10-21$59.20$83.281,540——
2019-10-18$58.80$82.72815——
2019-10-17$58.60$82.44705——
2019-10-16$58.60$82.442,200——
2019-10-15$58.00$81.60715——
2019-10-14$58.80$82.72415——
2019-10-11$58.00$81.60715——
2019-10-10$58.20$81.88995——
2019-10-09$57.60$81.03690——
2019-10-08$58.40$82.161,485——
2019-10-07$58.00$81.601,550——
2019-10-04$59.20$83.281,170——
2019-10-03$60.00$84.41815——
2019-10-02$60.00$84.411,015——
2019-10-01$61.80$86.94410——
2019-09-30$62.00$87.221,250——
2019-09-27$61.40$86.381,310——
2019-09-26$62.60$86.66830——
2019-09-25$62.60$86.66370——
2019-09-24$61.40$85.001,500——
2019-09-23$61.60$85.28895——
2019-09-20$61.20$84.722,880——
2019-09-19$61.20$84.721,940——
2019-09-18$62.80$86.941,620——
2019-09-17$63.00$87.212,220——
2019-09-16$61.20$84.721,145——
2019-09-13$61.00$84.45685——
2019-09-12$61.60$85.28435——
2019-09-11$60.60$83.89270——
2019-09-10$61.20$84.721,090——
2019-09-09$60.60$83.89780——
2019-09-06$59.60$82.51705——
2019-09-05$59.20$81.952,500——
2019-09-04$60.20$83.341,840——
2019-09-03$60.40$83.62410——
2019-08-30$61.00$84.45450——
2019-08-29$61.80$85.551,155——
2019-08-28$61.00$84.45620——
2019-08-27$61.60$85.281,465——
2019-08-26$60.60$83.891,225——
2019-08-23$62.80$86.942,315——
2019-08-22$64.20$88.88335——
2019-08-21$63.60$88.05860——
2019-08-20$64.60$89.43995——
2019-08-19$64.80$89.71975——
2019-08-16$65.00$89.98950——
2019-08-15$63.00$87.211,755——
2019-08-14$64.40$89.153,085——
2019-08-13$65.80$91.092,265——
2019-08-12$68.40$94.691,725——
2019-08-09$69.00$95.521,165——
2019-08-08$67.00$92.754,265——
2019-08-07$65.60$90.812,675——
2019-08-06$66.00$91.371,530——
2019-08-05$64.20$88.883,100——
2019-08-02$63.00$87.211,950——
2019-08-01$64.20$88.88645——
2019-07-31$65.00$89.981,245——
2019-07-30$65.20$90.261,705——
2019-07-29$63.80$88.32920——
2019-07-26$65.00$89.98495——
2019-07-25$64.00$88.601,515——
2019-07-24$64.20$88.88800——
2019-07-23$63.00$87.21480——
2019-07-22$62.00$85.831,960——
2019-07-19$61.40$85.001,405——
2019-07-18$61.40$85.002,350——
2019-07-17$62.20$86.111,385——
2019-07-16$64.20$88.88385——
2019-07-15$64.60$89.43985——
2019-07-12$62.80$86.94435——
2019-07-11$64.00$88.60950——
2019-07-10$64.00$88.601,910——
2019-07-09$62.60$86.66695——
2019-07-08$65.00$89.981,500——
2019-07-05$62.20$86.111,270——
2019-07-03$63.00$87.21350——
2019-07-02$64.80$89.714,245——
2019-07-01$66.00$91.373,275——
2019-06-28$64.40$89.1544,290——
2019-06-27$62.00$85.832,140——
2019-06-26$61.00$83.064,070——
2019-06-25$60.00$81.701,575——
2019-06-24$60.40$82.243,690——
2019-06-21$60.40$82.242,270——
2019-06-20$60.40$82.242,380——
2019-06-19$60.60$82.521,560——
2019-06-18$60.60$82.521,355——
2019-06-17$60.00$81.703,070——
2019-06-14$61.60$83.881,385——
2019-06-13$62.60$85.242,075——
2019-06-12$61.00$83.063,000——
2019-06-11$63.60$86.602,635——
2019-06-10$63.80$86.873,695——
2019-06-07$66.80$90.96970——
2019-06-06$66.60$90.691,315——
2019-06-05$65.40$89.051,155——
2019-06-04$67.00$91.231,125——
2019-06-03$63.60$86.601,595——
2019-05-31$63.40$86.337,280——
2019-05-30$66.20$90.142,515——
2019-05-29$68.00$92.591,805——
2019-05-28$72.00$98.041,430——
2019-05-24$72.80$99.131,605——
2019-05-23$72.00$98.041,600——
2019-05-22$75.20$102.401,415——
2019-05-21$79.40$108.124,535——
2019-05-20$76.20$103.761,090——
2019-05-17$75.60$102.941,975——
2019-05-16$73.80$100.492,100——
2019-05-15$72.60$98.861,025——
2019-05-14$72.00$98.041,445——
2019-05-13$71.00$96.682,225——
2019-05-10$72.20$98.314,095——
2019-05-09$71.40$97.223,380——
2019-05-08$75.40$102.671,490——
2019-05-07$74.80$101.853,220——
2019-05-06$76.20$103.761,015——
2019-05-03$75.00$102.121,345——
2019-05-02$76.00$103.492,160——
2019-05-01$76.80$104.581,990——
2019-04-30$73.40$99.951,935——
2019-04-29$76.20$103.761,810——
2019-04-26$72.60$98.861,125——
2019-04-25$70.40$95.861,750——
2019-04-24$72.20$98.314,270——
2019-04-23$74.00$100.762,185——
2019-04-22$76.20$103.761,450——
2019-04-18$78.00$106.212,100——
2019-04-17$81.20$110.573,180——
2019-04-16$74.00$100.761,055——
2019-04-15$75.20$102.402,415——
2019-04-12$75.20$102.401,520——
2019-04-11$76.20$103.762,185——
2019-04-10$77.80$105.94660——
2019-04-09$76.00$103.49640——
2019-04-08$79.60$108.391,920——
2019-04-05$75.60$102.943,875——
2019-04-04$78.60$107.032,885——
2019-04-03$75.00$102.126,040——
2019-04-02$77.80$105.942,415——
2019-04-01$79.00$107.571,715——
2019-03-29$79.60$108.392,575——
2019-03-28$79.60$108.392,015——
2019-03-27$77.40$104.032,350——
2019-03-26$79.40$106.722,265——
2019-03-25$76.60$102.961,035——
2019-03-22$76.20$102.421,305——
2019-03-21$79.00$106.181,190——
2019-03-20$78.00$104.841,720——
2019-03-19$79.40$106.721,215——
2019-03-18$81.80$109.95770——
2019-03-15$80.60$108.332,595——
2019-03-14$81.60$109.681,300——
2019-03-13$82.40$110.751,440——
2019-03-12$84.60$113.711,080——
2019-03-11$88.40$118.82855——
2019-03-08$85.20$114.521,245——
2019-03-07$85.20$114.522,070——
2019-03-06$85.60$115.051,960——
2019-03-05$87.40$117.471,690——
2019-03-04$83.20$111.833,050——
2019-03-01$82.80$111.294,345——
2019-02-28$82.20$110.48935——
2019-02-27$85.40$114.781,230——
2019-02-26$86.00$115.59740——
2019-02-25$86.60$116.401,060——
2019-02-22$89.40$120.161,095——
2019-02-21$88.60$119.08370——
2019-02-20$89.40$120.161,250——
2019-02-19$90.60$121.771,390——
2019-02-15$87.60$117.741,000——
2019-02-14$88.80$119.35920——
2019-02-13$89.20$119.891,615——
2019-02-12$84.40$113.442,880——
2019-02-11$87.80$118.011,885——
2019-02-08$80.00$107.531,685——
2019-02-07$82.40$110.751,030——
2019-02-06$86.00$115.591,385——
2019-02-05$87.80$118.01580——
2019-02-04$89.20$119.891,035——
2019-02-01$88.40$118.82705——
2019-01-31$90.40$121.501,235——
2019-01-30$92.40$124.191,585——
2019-01-29$90.60$121.77765——
2019-01-28$93.60$125.811,625——
2019-01-25$95.20$127.96975——
2019-01-24$92.00$123.651,060——
2019-01-23$91.40$122.851,675——
2019-01-22$91.40$122.85920——
2019-01-18$95.20$127.961,660——
2019-01-17$91.00$122.31785——
2019-01-16$88.80$119.351,220——
2019-01-15$90.40$121.501,890——
2019-01-14$97.20$130.643,095——
2019-01-11$93.80$126.071,020——
2019-01-10$91.00$122.311,055——
2019-01-09$95.00$127.691,600——
2019-01-08$91.80$123.391,290——
2019-01-07$91.80$123.393,140——
2019-01-04$87.80$118.017,015——
2019-01-03$81.80$109.951,375——
2019-01-02$83.40$112.102,415——