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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$29.80$43.739,825——
2020-12-30$31.00$45.4910,110——
2020-12-29$30.80$45.1913,585——
2020-12-28$30.40$44.6111,530——
2020-12-24$29.60$43.434,400——
2020-12-23$29.20$42.854,840——
2020-12-22$28.60$41.975,575——
2020-12-21$28.60$41.974,985——
2020-12-18$29.00$42.5511,160——
2020-12-17$30.60$44.9014,450——
2020-12-16$30.00$44.0273,720——
2020-12-15$28.40$41.677,115——
2020-12-14$28.40$41.677,665——
2020-12-11$29.40$43.144,290——
2020-12-10$29.80$43.735,470——
2020-12-09$30.00$44.027,260——
2020-12-08$30.20$44.313,960——
2020-12-07$30.20$44.314,255——
2020-12-04$30.20$44.317,055——
2020-12-03$29.80$43.7311,070——
2020-12-02$31.00$45.494,355——
2020-12-01$30.60$44.908,225——
2020-11-30$30.20$44.3112,490——
2020-11-27$32.00$46.951,825——
2020-11-25$32.40$47.5411,565——
2020-11-24$33.00$48.429,005——
2020-11-23$34.60$50.7738,730——
2020-11-20$30.80$45.1917,150——
2020-11-19$30.00$44.0224,050——
2020-11-18$28.80$42.268,715——
2020-11-17$28.40$41.678,585——
2020-11-16$29.80$43.7312,340——
2020-11-13$28.80$42.2618,200——
2020-11-12$27.20$39.917,250——
2020-11-11$28.60$41.976,730——
2020-11-10$28.60$41.9725,490——
2020-11-09$27.00$39.6227,540——
2020-11-06$27.20$39.9132,205——
2020-11-05$28.00$41.0972,495——
2020-11-04$33.20$48.72188,415——
2020-11-03$34.00$49.896,429,410——
2020-11-02$24.80$36.392,880——
2020-10-30$24.20$35.512,760——
2020-10-29$24.80$36.3914,015——
2020-10-28$24.40$35.805,530——
2020-10-27$25.00$36.6811,080——
2020-10-26$25.40$37.277,360——
2020-10-23$27.20$39.914,115——
2020-10-22$28.20$41.388,870——
2020-10-21$29.00$42.5518,500——
2020-10-20$28.40$41.6711,150——
2020-10-19$27.20$39.919,370——
2020-10-16$26.80$39.324,905——
2020-10-15$26.20$38.4419,310——
2020-10-14$25.60$37.562,670——
2020-10-13$25.80$37.862,910——
2020-10-12$26.00$38.151,530——
2020-10-09$26.00$38.154,495——
2020-10-08$26.40$38.744,685——
2020-10-07$26.20$38.4420,865——
2020-10-06$25.00$36.683,540——
2020-10-05$24.80$36.399,470——
2020-10-02$24.60$36.102,090——
2020-10-01$24.60$36.101,015——
2020-09-30$24.80$36.394,040——
2020-09-29$26.40$38.7422,075——
2020-09-28$25.20$36.9810,990——
2020-09-25$27.20$39.9111,975——
2020-09-24$24.60$36.106,380——
2020-09-23$25.20$36.982,145——
2020-09-22$24.40$35.805,615——
2020-09-21$25.80$37.862,630——
2020-09-18$26.60$39.035,945——
2020-09-17$26.80$39.321,550——
2020-09-16$26.80$39.327,780——
2020-09-15$26.20$38.444,920——
2020-09-14$27.40$40.2011,980——
2020-09-11$26.80$39.3211,635——
2020-09-10$29.00$42.555,485——
2020-09-09$28.00$41.0927,000——
2020-09-08$27.00$39.6214,145——
2020-09-04$26.00$38.156,380——
2020-09-03$26.60$39.036,455——
2020-09-02$27.80$40.7912,605——
2020-09-01$28.80$42.2611,450——
2020-08-31$30.40$44.614,610——
2020-08-28$31.40$46.078,680——
2020-08-27$31.80$46.6614,150——
2020-08-26$32.20$47.2522,660——
2020-08-25$31.00$45.499,265——
2020-08-24$33.00$48.4231,120——
2020-08-21$33.80$49.6024,635——
2020-08-20$34.80$51.0627,270——
2020-08-19$36.60$53.7043,230——
2020-08-18$32.80$48.134,740——
2020-08-17$33.40$49.016,000——
2020-08-14$34.60$50.772,915——
2020-08-13$34.80$51.067,385——
2020-08-12$34.60$50.778,665——
2020-08-11$34.60$50.775,490——
2020-08-10$36.20$53.123,580——
2020-08-07$35.80$52.534,910——
2020-08-06$36.20$53.124,205——
2020-08-05$36.40$53.418,835——
2020-08-04$36.40$53.418,860——
2020-08-03$38.60$56.647,035——
2020-07-31$35.40$51.942,660——
2020-07-30$36.40$53.413,600——
2020-07-29$35.60$52.247,305——
2020-07-28$36.60$53.706,545——
2020-07-27$38.40$56.354,350——
2020-07-24$39.80$58.404,065——
2020-07-23$39.40$57.816,080——
2020-07-22$39.80$58.406,235——
2020-07-21$38.20$56.053,735——
2020-07-20$38.20$56.0513,230——
2020-07-17$41.80$61.3321,890——
2020-07-16$37.60$55.1713,005——
2020-07-15$36.00$52.828,430——
2020-07-14$34.40$50.485,165——
2020-07-13$34.80$51.0613,000——
2020-07-10$38.00$55.7630,865——
2020-07-09$36.40$53.4114,210——
2020-07-08$39.80$58.4010,080——
2020-07-07$41.00$60.1619,245——
2020-07-06$43.60$63.9816,795——
2020-07-02$46.80$68.679,230——
2020-07-01$45.40$66.628,930——
2020-06-30$48.60$71.3112,575——
2020-06-29$48.20$70.739,855——
2020-06-26$46.80$68.6724,155——
2020-06-25$55.80$81.8812,645——
2020-06-24$61.20$89.8010,900——
2020-06-23$63.20$92.7440,875——
2020-06-22$62.40$91.5685,655——
2020-06-19$77.20$113.281,283,820——
2020-06-18$53.20$78.0674,745——
2020-06-17$49.00$71.9077,750——
2020-06-16$75.00$110.05123,860——
2020-06-15$43.20$63.393,435——
2020-06-12$43.20$63.392,135——
2020-06-11$42.00$61.637,525——
2020-06-10$49.40$72.492,755——
2020-06-09$51.00$74.834,430——
2020-06-08$51.20$75.1310,735——
2020-06-05$47.40$69.553,395——
2020-06-04$48.20$70.731,755——
2020-06-03$47.20$69.265,550——
2020-06-02$48.00$70.431,280——
2020-06-01$47.60$69.841,945——
2020-05-29$47.40$69.553,645——
2020-05-28$50.00$73.373,150——
2020-05-27$49.00$71.902,410——
2020-05-26$50.40$73.954,385——
2020-05-22$44.40$65.15970——
2020-05-21$44.40$65.151,325——
2020-05-20$43.80$64.271,815——
2020-05-19$40.80$59.872,925——
2020-05-18$46.80$68.67980——
2020-05-15$47.00$68.96865——
2020-05-14$45.80$67.202,425——
2020-05-13$46.80$68.671,115——
2020-05-12$48.00$70.43660——
2020-05-11$48.80$71.611,360——
2020-05-08$48.80$71.61875——
2020-05-07$46.80$68.67535——
2020-05-06$45.40$66.621,030——
2020-05-05$46.60$68.38945——
2020-05-04$47.40$69.551,255——
2020-05-01$49.00$71.901,070——
2020-04-30$49.60$72.781,425——
2020-04-29$50.60$74.252,030——
2020-04-28$49.40$72.492,170——
2020-04-27$51.40$75.421,715——
2020-04-24$48.00$70.431,615——
2020-04-23$46.80$68.672,165——
2020-04-22$46.20$67.791,810——
2020-04-21$52.20$76.591,245——
2020-04-20$50.00$73.372,385——
2020-04-17$52.40$76.893,585——
2020-04-16$45.40$66.621,285——
2020-04-15$45.60$66.912,100——
2020-04-14$46.80$68.674,325——
2020-04-13$42.00$61.631,770——
2020-04-09$38.80$56.933,635——
2020-04-08$36.40$53.412,480——
2020-04-07$35.20$51.652,690——
2020-04-06$33.20$48.722,420——
2020-04-03$31.60$46.373,480——
2020-04-02$34.20$50.181,815——
2020-04-01$34.80$51.061,925——
2020-03-31$37.20$54.58870——
2020-03-30$38.80$56.931,905——
2020-03-27$39.20$56.052,780——
2020-03-26$39.80$56.912,190——
2020-03-25$36.00$51.484,180——
2020-03-24$32.00$45.767,955——
2020-03-23$27.40$39.185,395——
2020-03-20$30.40$43.4715,625——
2020-03-19$45.20$64.638,310——
2020-03-18$43.20$61.772,700——
2020-03-17$51.80$74.071,515——
2020-03-16$50.60$72.352,090——
2020-03-13$50.00$71.491,670——
2020-03-12$50.00$71.493,150——
2020-03-11$60.60$86.65705——
2020-03-10$62.20$88.941,135——
2020-03-09$63.00$90.081,360——
2020-03-06$64.80$92.667,870——
2020-03-05$72.80$104.101,875——
2020-03-04$66.60$95.231,265——
2020-03-03$66.20$94.66675——
2020-03-02$63.00$90.082,405——
2020-02-28$62.20$88.943,475——
2020-02-27$64.00$91.511,165——
2020-02-26$65.80$94.091,940——
2020-02-25$69.20$98.951,595——
2020-02-24$68.40$97.803,740——
2020-02-21$77.60$110.96330——
2020-02-20$77.60$110.961,080——
2020-02-19$76.80$109.821,815——
2020-02-18$77.00$110.102,120——
2020-02-14$80.00$114.391,620——
2020-02-13$80.80$115.541,855——
2020-02-12$78.80$112.681,120——
2020-02-11$78.80$112.681,335——
2020-02-10$78.00$111.531,900——
2020-02-07$78.00$111.531,325——
2020-02-06$77.20$110.39930——
2020-02-05$78.80$112.681,315——
2020-02-04$77.60$110.962,835——
2020-02-03$80.40$114.963,765——
2020-01-31$76.00$108.671,335——
2020-01-30$76.80$109.821,545——
2020-01-29$77.60$110.962,545——
2020-01-28$74.40$106.382,380——
2020-01-27$70.80$101.241,505——
2020-01-24$73.00$104.381,520——
2020-01-23$72.80$104.102,285——
2020-01-22$75.00$107.246,420——
2020-01-21$68.60$98.091,640——
2020-01-17$67.20$96.09425——
2020-01-16$66.20$94.661,020——
2020-01-15$66.00$94.371,440——
2020-01-14$65.40$93.52905——
2020-01-13$63.60$90.94885——
2020-01-10$63.20$90.371,020——
2020-01-09$64.00$91.512,090——
2020-01-08$66.20$94.661,630——
2020-01-07$66.00$94.371,870——
2020-01-06$62.80$89.80745——
2020-01-03$62.60$89.511,310——
2020-01-02$62.80$89.80780——