7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,780.53

+384.81

+0.50%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

NasdaqCM - Delayed Quote USD

Beasley Broadcast Group, Inc. (BBGI)

6.33 +0.08 (+1.28%)

At close: October 30 at 4:00:01 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	6.31	6.50	5.90	6.33	6.33	18,700
Oct 29, 2026	6.75	6.75	6.25	6.25	6.25	18,400
Oct 28, 2026	6.81	6.86	6.41	6.58	6.58	22,400
Oct 27, 2026	7.34	7.50	6.81	6.85	6.85	40,300
Oct 26, 2026	7.72	7.72	7.09	7.11	7.11	26,500
Oct 23, 2026	7.92	7.92	7.56	7.62	7.62	4,300
Oct 22, 2026	8.60	8.60	7.55	7.97	7.97	20,400
Oct 21, 2026	8.36	8.78	8.16	8.49	8.49	14,200
Oct 20, 2026	8.07	8.79	8.02	8.23	8.23	26,400
Oct 19, 2026	8.32	8.66	8.06	8.07	8.07	15,700
Oct 16, 2026	8.75	9.35	8.28	8.28	8.28	7,300
Oct 15, 2026	8.51	8.95	8.29	8.80	8.80	11,200
Oct 14, 2026	8.61	8.69	7.81	8.51	8.51	39,200
Oct 13, 2026	9.43	9.67	7.52	8.41	8.41	50,300
Oct 12, 2026	9.97	9.97	9.09	9.42	9.42	22,900
Oct 9, 2026	10.54	11.20	10.02	10.03	10.03	44,400
Oct 8, 2026	10.68	11.55	10.05	10.40	10.40	18,200
Oct 7, 2026	10.22	11.00	10.22	10.64	10.64	26,100
Oct 6, 2026	10.44	10.87	9.75	10.07	10.07	47,900
Oct 5, 2026	10.89	11.76	10.32	10.37	10.37	52,300
Oct 2, 2026	11.20	11.65	10.92	11.08	11.08	16,300
Oct 1, 2026	12.34	12.34	10.85	11.23	11.23	42,000
Sep 30, 2026	14.30	14.65	11.91	12.85	12.85	71,600
Sep 29, 2026	13.80	14.40	13.00	14.19	14.19	55,500
Sep 28, 2026	15.50	15.62	13.70	14.59	14.59	60,800
Sep 25, 2026	16.40	16.40	14.79	15.29	15.29	55,000
Sep 24, 2026	16.60	16.88	15.51	16.04	16.04	24,200
Sep 23, 2026	16.70	17.10	16.14	16.60	16.60	13,400
Sep 22, 2026	16.95	17.37	16.90	16.91	16.91	17,100
Sep 21, 2026	17.41	17.89	16.77	16.77	16.77	8,700
Sep 18, 2026	16.89	17.84	16.81	17.22	17.22	17,800
Sep 17, 2026	16.62	17.21	16.59	17.09	17.09	7,200
Sep 16, 2026	16.77	16.99	16.33	16.90	16.90	12,300
Sep 15, 2026	18.50	18.50	16.77	16.98	16.98	28,200
Sep 14, 2026	15.65	18.50	15.65	18.29	18.29	34,400
Sep 11, 2026	15.90	16.44	15.11	15.95	15.95	86,400
Sep 10, 2026	16.51	16.76	15.70	15.90	15.90	79,100
Sep 9, 2026	17.34	17.52	16.48	16.67	16.67	38,100
Sep 8, 2026	17.22	17.55	17.03	17.06	17.06	11,200
Sep 4, 2026	18.09	18.21	17.06	17.39	17.39	38,600
Sep 3, 2026	19.62	19.62	17.89	18.04	18.04	47,000
Sep 2, 2026	18.78	19.93	18.78	19.40	19.40	152,200
Sep 1, 2026	18.71	20.02	18.29	18.83	18.83	183,700
Aug 31, 2026	20.08	20.08	18.26	19.37	19.37	181,800
Aug 28, 2026	18.95	20.88	18.95	19.45	19.45	47,600
Aug 27, 2026	19.30	19.73	18.50	19.73	19.73	15,200
Aug 26, 2026	20.30	20.40	18.18	18.51	18.51	24,500
Aug 25, 2026	19.82	21.26	19.82	20.52	20.52	46,000
Aug 24, 2026	21.02	21.02	19.29	19.72	19.72	87,900
Aug 21, 2026	20.79	21.09	20.00	20.23	20.23	71,200
Aug 20, 2026	20.18	20.80	19.90	20.24	20.24	23,700
Aug 19, 2026	21.73	21.85	20.12	20.18	20.18	26,200
Aug 18, 2026	23.02	23.05	21.62	21.95	21.95	74,100
Aug 17, 2026	22.62	23.54	21.83	22.34	22.34	21,100
Aug 14, 2026	24.51	24.51	22.30	22.59	22.59	8,700
Aug 13, 2026	22.49	27.70	19.49	24.70	24.70	81,000
Aug 12, 2026	22.85	22.85	20.94	21.73	21.73	32,500
Aug 11, 2026	22.65	23.85	21.41	22.29	22.29	40,200
Aug 10, 2026	21.37	23.11	21.37	21.87	21.87	28,400
Aug 7, 2026	23.25	23.25	21.09	22.11	22.11	66,000
Aug 6, 2026	25.47	26.50	23.42	23.63	23.63	25,900
Aug 5, 2026	26.00	26.00	22.99	24.72	24.72	316,300
Aug 4, 2026	22.02	26.04	22.02	26.04	26.04	292,100
Aug 3, 2026	21.13	22.05	21.01	21.61	21.61	20,300
Jul 31, 2026	20.46	21.37	20.35	20.89	20.89	9,600
Jul 30, 2026	19.88	20.30	19.20	20.09	20.09	11,200
Jul 29, 2026	20.80	21.06	18.57	19.53	19.53	28,100
Jul 28, 2026	20.37	21.00	19.81	20.78	20.78	31,600
Jul 27, 2026	20.55	21.00	19.80	21.00	21.00	11,900
Jul 24, 2026	22.44	22.69	19.29	20.52	20.52	18,400
Jul 23, 2026	22.18	22.18	20.54	21.65	21.65	18,400
Jul 22, 2026	20.83	23.03	20.83	21.93	21.93	17,900
Jul 21, 2026	21.34	22.00	20.56	21.31	21.31	22,400
Jul 20, 2026	21.48	21.83	20.50	21.03	21.03	18,900
Jul 17, 2026	22.22	22.23	21.48	22.16	22.16	24,100
Jul 16, 2026	21.91	22.94	20.91	21.77	21.77	82,000
Jul 15, 2026	23.10	23.10	20.88	21.48	21.48	13,100
Jul 14, 2026	22.09	23.64	22.00	22.70	22.70	48,000
Jul 13, 2026	23.50	23.50	20.73	22.00	22.00	79,400
Jul 10, 2026	24.14	24.14	23.35	23.35	23.35	2,800
Jul 9, 2026	23.20	23.98	22.80	23.55	23.55	11,600
Jul 8, 2026	24.58	24.90	22.93	23.13	23.13	18,500
Jul 7, 2026	23.10	25.28	23.10	24.52	24.52	9,800
Jul 6, 2026	24.64	25.52	22.69	23.40	23.40	15,900
Jul 2, 2026	25.89	26.80	24.43	25.35	25.35	34,500
Jul 1, 2026	25.89	28.12	25.31	25.58	25.58	30,900
Jun 30, 2026	26.92	26.92	25.33	26.25	26.25	44,500
Jun 29, 2026	29.10	29.30	25.64	26.51	26.51	30,600
Jun 26, 2026	24.45	26.75	24.45	26.50	26.50	22,600
Jun 25, 2026	23.45	24.08	22.52	23.87	23.87	26,900
Jun 24, 2026	23.68	24.72	22.78	23.94	23.94	69,700
Jun 23, 2026	23.24	24.94	21.01	23.37	23.37	105,500
Jun 22, 2026	23.64	24.99	23.64	24.94	24.94	54,800
Jun 18, 2026	23.41	23.79	23.00	23.77	23.77	20,500
Jun 17, 2026	20.88	24.33	20.61	23.26	23.26	33,600
Jun 16, 2026	17.75	20.16	17.75	20.16	20.16	25,700
Jun 15, 2026	17.80	18.15	16.55	17.55	17.55	58,800
Jun 12, 2026	24.30	24.30	17.01	17.77	17.77	65,900
Jun 11, 2026	22.59	23.64	20.58	23.54	23.54	17,900
Jun 10, 2026	21.59	24.50	21.59	23.06	23.06	19,600
Jun 9, 2026	22.44	22.98	20.79	20.93	20.93	22,900
Jun 8, 2026	20.55	21.61	20.36	21.08	21.08	23,600
Jun 5, 2026	20.07	21.95	19.70	21.09	21.09	37,200
Jun 4, 2026	19.78	21.77	18.79	19.96	19.96	30,500
Jun 3, 2026	19.49	21.40	18.26	20.18	20.18	56,400
Jun 2, 2026	16.21	21.00	15.86	19.59	19.59	96,100
Jun 1, 2026	15.25	16.47	15.20	15.63	15.63	27,500
May 29, 2026	15.70	15.85	14.90	14.90	14.90	7,100
May 28, 2026	16.20	16.43	15.78	15.86	15.86	7,800
May 27, 2026	15.65	16.40	15.59	15.80	15.80	12,000
May 26, 2026	15.63	15.82	15.05	15.17	15.17	9,000
May 22, 2026	15.72	16.40	15.16	15.16	15.16	19,700
May 21, 2026	14.03	15.44	13.65	14.67	14.67	46,900
May 20, 2026	14.05	15.85	13.65	14.01	14.01	34,800
May 19, 2026	13.53	14.84	13.50	13.80	13.80	38,300
May 18, 2026	13.81	14.88	13.50	14.07	14.07	24,700
May 15, 2026	14.70	15.73	13.36	13.81	13.81	46,400
May 14, 2026	17.49	17.52	14.69	15.27	15.27	44,900
May 13, 2026	15.76	17.38	15.76	16.80	16.80	21,100
May 12, 2026	17.69	17.69	15.26	15.78	15.78	35,200
May 11, 2026	17.18	18.84	17.03	17.99	17.99	24,500
May 8, 2026	17.25	18.24	16.70	17.13	17.13	23,400
May 7, 2026	17.26	17.61	16.78	17.46	17.46	14,900
May 6, 2026	18.26	18.80	16.51	17.25	17.25	44,100
May 5, 2026	18.88	20.16	18.35	18.35	18.35	28,300
May 4, 2026	20.21	21.47	18.21	18.71	18.71	62,500
May 1, 2026	21.52	21.61	19.90	20.51	20.51	34,200
Apr 30, 2026	19.26	22.44	19.09	22.25	22.25	72,300
Apr 29, 2026	22.11	22.50	18.99	19.26	19.26	50,000
Apr 28, 2026	22.98	23.95	21.77	22.32	22.32	59,300
Apr 27, 2026	21.81	23.58	20.70	22.47	22.47	139,200
Apr 24, 2026	22.11	23.04	20.82	21.77	21.77	84,200
Apr 23, 2026	19.61	24.85	19.61	22.40	22.40	243,900
Apr 22, 2026	16.70	20.50	16.70	19.73	19.73	138,300
Apr 21, 2026	18.76	18.77	17.17	17.18	17.18	68,200
Apr 20, 2026	18.89	20.49	16.22	19.01	19.01	235,800
Apr 17, 2026	13.89	24.90	13.69	21.51	21.51	1,823,600
Apr 16, 2026	14.30	15.80	13.55	14.00	14.00	400,400
Apr 15, 2026	13.67	15.50	13.13	13.72	13.72	289,500
Apr 14, 2026	10.34	14.95	10.26	14.75	14.75	1,109,000
Apr 13, 2026	12.39	14.61	9.40	10.40	10.40	1,575,600
Apr 10, 2026	9.49	12.80	8.31	11.76	11.76	4,009,200
Apr 9, 2026	5.39	13.16	5.08	11.02	11.02	14,841,800
Apr 8, 2026	5.25	6.55	4.66	5.67	5.67	52,492,000
Apr 7, 2026	3.20	3.22	3.14	3.14	3.14	7,800
Apr 6, 2026	3.36	3.42	3.16	3.17	3.17	10,400
Apr 2, 2026	3.35	3.35	3.21	3.21	3.21	7,500
Apr 1, 2026	3.31	3.45	3.31	3.39	3.39	20,600
Mar 31, 2026	3.30	3.39	3.20	3.34	3.34	11,600
Mar 30, 2026	3.58	3.58	3.26	3.26	3.26	8,600
Mar 27, 2026	3.50	3.61	3.22	3.22	3.22	19,200
Mar 26, 2026	3.52	3.78	3.27	3.64	3.64	48,600
Mar 25, 2026	3.46	3.95	3.45	3.70	3.70	99,800
Mar 24, 2026	3.41	3.64	3.33	3.46	3.46	22,800
Mar 23, 2026	3.79	3.86	3.31	3.44	3.44	39,700
Mar 20, 2026	3.94	3.94	3.52	3.72	3.72	24,400
Mar 19, 2026	3.65	4.02	3.65	3.70	3.70	11,800
Mar 18, 2026	3.64	3.67	3.26	3.56	3.56	10,700
Mar 17, 2026	3.77	3.91	3.64	3.68	3.68	19,300
Mar 16, 2026	3.80	3.80	3.72	3.75	3.75	11,300
Mar 13, 2026	3.85	3.93	3.75	3.79	3.79	6,100
Mar 12, 2026	3.99	3.99	3.75	3.81	3.81	8,800
Mar 11, 2026	3.91	4.05	3.91	3.91	3.91	2,300
Mar 10, 2026	3.90	3.99	3.88	3.99	3.99	3,400
Mar 9, 2026	4.00	4.00	3.92	3.98	3.98	8,000
Mar 6, 2026	4.15	4.22	3.85	4.16	4.16	7,500
Mar 5, 2026	4.13	4.36	3.89	3.90	3.90	10,800
Mar 4, 2026	3.86	4.08	3.83	4.02	4.02	9,900
Mar 3, 2026	3.92	3.99	3.75	3.92	3.92	17,100
Mar 2, 2026	4.09	4.10	3.82	3.86	3.86	26,000
Feb 27, 2026	4.30	4.35	4.08	4.08	4.08	12,300
Feb 26, 2026	4.40	4.45	4.20	4.20	4.20	16,500
Feb 25, 2026	4.26	4.49	4.21	4.46	4.46	7,900
Feb 24, 2026	4.37	4.47	4.25	4.31	4.31	7,900
Feb 23, 2026	4.33	4.35	4.19	4.31	4.31	5,600
Feb 20, 2026	4.07	4.32	4.07	4.29	4.29	6,300
Feb 19, 2026	4.40	4.46	4.18	4.28	4.28	17,400
Feb 18, 2026	4.25	4.57	4.25	4.30	4.30	30,100
Feb 17, 2026	4.20	4.30	4.14	4.28	4.28	8,200
Feb 13, 2026	4.01	4.16	4.01	4.08	4.08	11,100
Feb 12, 2026	4.08	4.15	3.83	4.03	4.03	11,900
Feb 11, 2026	4.20	4.20	4.08	4.08	4.08	5,600
Feb 10, 2026	4.35	4.49	4.28	4.28	4.28	14,800
Feb 9, 2026	4.50	4.60	4.22	4.39	4.39	24,100
Feb 6, 2026	4.01	4.59	3.99	4.42	4.42	33,600
Feb 5, 2026	4.20	4.43	4.02	4.02	4.02	34,200
Feb 4, 2026	4.64	4.81	4.21	4.43	4.43	46,000
Feb 3, 2026	4.79	4.85	4.40	4.81	4.81	131,100
Feb 2, 2026	4.87	5.13	4.87	4.91	4.91	33,500
Jan 30, 2026	5.05	5.16	4.94	5.01	5.01	44,300
Jan 29, 2026	5.35	5.35	4.80	5.19	5.19	124,800
Jan 28, 2026	6.10	7.71	5.10	5.43	5.43	1,445,600
Jan 27, 2026	5.70	6.39	5.51	5.81	5.81	352,800
Jan 26, 2026	5.97	6.83	5.31	5.58	5.58	360,000
Jan 23, 2026	5.53	6.08	5.53	5.84	5.84	29,500
Jan 22, 2026	5.50	5.66	5.41	5.45	5.45	15,100
Jan 21, 2026	5.55	5.93	5.40	5.56	5.56	34,500
Jan 20, 2026	5.50	5.98	5.42	5.58	5.58	63,700
Jan 16, 2026	6.03	6.05	5.40	5.41	5.41	73,900
Jan 15, 2026	5.56	6.31	5.45	6.03	6.03	134,400
Jan 14, 2026	5.48	5.74	5.42	5.44	5.44	43,400
Jan 13, 2026	5.38	6.09	5.20	5.56	5.56	85,200
Jan 12, 2026	5.01	5.38	5.01	5.35	5.35	32,500
Jan 9, 2026	5.00	5.23	4.95	5.04	5.04	16,100
Jan 8, 2026	4.90	5.11	4.90	4.95	4.95	14,400
Jan 7, 2026	4.86	5.28	4.86	5.07	5.07	20,300
Jan 6, 2026	4.95	5.08	4.82	4.86	4.86	14,400
Jan 5, 2026	5.20	5.30	5.00	5.00	5.00	24,500
Jan 2, 2026	5.07	5.45	5.05	5.15	5.15	38,500
Dec 31, 2025	5.00	5.24	4.93	5.01	5.01	33,500
Dec 30, 2025	4.89	5.24	4.70	5.04	5.04	90,700
Dec 29, 2025	4.95	6.10	4.90	4.92	4.92	251,800
Dec 26, 2025	4.98	5.15	4.70	5.03	5.03	29,300
Dec 24, 2025	4.95	5.14	4.60	4.98	4.98	26,100
Dec 23, 2025	5.06	5.19	4.70	4.99	4.99	68,100
Dec 22, 2025	5.06	5.41	5.05	5.16	5.16	47,100
Dec 19, 2025	5.26	5.60	5.02	5.02	5.02	83,000
Dec 18, 2025	5.08	5.56	4.94	5.28	5.28	71,300
Dec 17, 2025	5.53	5.66	5.02	5.15	5.15	88,700
Dec 16, 2025	5.35	6.14	5.35	5.59	5.59	166,000
Dec 15, 2025	6.68	7.52	5.43	5.77	5.77	239,600
Dec 12, 2025	9.11	10.22	5.89	7.41	7.41	928,600
Dec 11, 2025	8.90	11.78	8.05	8.84	8.84	3,143,800
Dec 10, 2025	6.05	26.37	5.67	16.69	16.69	45,846,400
Dec 9, 2025	4.52	4.52	4.05	4.05	4.05	10,800
Dec 8, 2025	4.57	4.57	4.38	4.44	4.44	22,500
Dec 5, 2025	4.10	4.70	3.96	4.60	4.60	82,000
Dec 4, 2025	3.93	3.94	3.93	3.94	3.94	2,200
Dec 3, 2025	3.88	4.09	3.81	4.03	4.03	14,300
Dec 2, 2025	4.10	4.10	3.97	4.05	4.05	2,700
Dec 1, 2025	4.16	4.16	3.99	4.02	4.02	7,500
Nov 28, 2025	4.07	4.22	4.07	4.22	4.22	1,800
Nov 26, 2025	4.20	4.42	4.00	4.38	4.38	6,300
Nov 25, 2025	3.99	4.24	3.80	4.24	4.24	6,200
Nov 24, 2025	3.85	4.09	3.75	4.00	4.00	16,500
Nov 21, 2025	3.80	3.93	3.80	3.92	3.92	5,300
Nov 20, 2025	3.89	4.04	3.71	3.78	3.78	8,600
Nov 19, 2025	3.94	3.95	3.76	3.83	3.83	6,100
Nov 18, 2025	3.85	3.93	3.82	3.92	3.92	6,500
Nov 17, 2025	4.01	4.10	3.90	3.90	3.90	2,900
Nov 14, 2025	4.21	4.39	4.00	4.00	4.00	8,500
Nov 13, 2025	4.49	4.57	4.35	4.35	4.35	6,100
Nov 12, 2025	4.39	4.49	4.20	4.35	4.35	10,500
Nov 11, 2025	4.38	4.82	4.30	4.32	4.32	48,100
Nov 10, 2025	4.61	4.97	4.25	4.52	4.52	67,600
Nov 7, 2025	4.58	5.85	4.56	5.43	5.43	198,600
Nov 6, 2025	4.90	4.90	4.60	4.85	4.85	6,000
Nov 5, 2025	4.85	4.85	4.81	4.85	4.85	4,600
Nov 4, 2025	5.01	5.01	4.70	4.96	4.96	21,600
Nov 3, 2025	4.90	5.04	4.79	4.82	4.82	2,900
Oct 31, 2025	5.09	5.24	5.01	5.08	5.08	2,800

Mobilize your Website

View Site in Mobile | Classic

Share by: