Beasley Broadcast Group Stock Price History
NASDAQ: BBGIConsumer DiscretionaryBroadcastingUSD
10.03-0.37 (-3.56%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BBGI price history at a glance
The price history for Beasley Broadcast Group (BBGI) on this page begins on February 7, 2000, when the stock closed at $282.50; it most recently closed at $10.03 on October 5, 2026. The highest price in this record is $386.80, reached on February 16, 2004; the latest close is 97.4% below that peak. Across the 25 complete calendar years in the table, BBGI finished higher in 10 and lower in 15. Its best year was 2017 (+117.9%) and its worst was 2018 (-67.2%).
Over roughly 27 years the share price changed -96.4%, a -11.8% compound annual price return (excluding dividends). In the last 12 months alone, BBGI has gained 62.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2000
- $386.80
- Date of high
- Feb 16, 2004
- Low since 2000
- $3.14
- Date of low
- Apr 6, 2026
- 52-week high
- $29.30
- 52-week low
- $3.14
- IPO year
- 2000
- Last close
- $10.03
BBGI returns
1 week
-9.48%
1 month
-39.83%
3 months
-57.04%
6 months
-14.71%
Year to date
+100.20%
1 year
+62.30%
3 years
-35.00%
5 years
-79.61%
BBGI price return, excluding dividends.
BBGI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.03 | +94.76% |
| 2025 | 5.15 | -43.96% |
| 2024 | 9.19 | -47.78% |
| 2023 | 17.60 | -4.35% |
| 2022 | 18.40 | -51.58% |
| 2021 | 38.00 | +27.52% |
| 2020 | 29.80 | -52.40% |
| 2019 | 62.60 | -28.70% |
| 2018 | 87.80 | -67.24% |
| 2017 | 268.00 | +117.89% |
| 2016 | 123.00 | +71.31% |
| 2015 | 71.80 | -28.49% |
| 2014 | 100.40 | -44.35% |
| 2013 | 180.40 | +80.40% |
| 2012 | 100.00 | +58.73% |
| 2011 | 63.00 | -47.41% |
| 2010 | 119.80 | +67.79% |
| 2009 | 71.40 | +74.15% |
| 2008 | 41.00 | -65.60% |
| 2007 | 119.20 | -37.72% |
| 2006 | 191.40 | -29.16% |
| 2005 | 270.20 | -22.93% |
| 2004 | 350.60 | +7.61% |
| 2003 | 325.80 | +40.31% |
| 2002 | 232.20 | -17.66% |
| 2001 | 282.00 | +69.62% |
| 2000* | 166.25 | -41.15% |
* Partial year: the record begins after the start of 2000; return measured from the first available close.
2026 return is year to date.
BBGI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.54 | 11.20 | 10.02 | 10.03 | -3.56% | |
| 10.68 | 11.55 | 10.05 | 10.40 | -2.26% | |
| 10.22 | 11.00 | 10.22 | 10.64 | +5.66% | |
| 10.44 | 10.87 | 9.75 | 10.07 | -2.89% | |
| 10.89 | 11.76 | 10.32 | 10.37 | -6.41% | |
| 11.20 | 11.65 | 10.92 | 11.08 | -1.34% | |
| 12.34 | 12.34 | 10.85 | 11.23 | -12.61% | |
| 14.30 | 14.65 | 11.91 | 12.85 | -9.44% | |
| 13.80 | 14.40 | 13.00 | 14.19 | -2.74% | |
| 15.50 | 15.62 | 13.70 | 14.59 | -4.58% | |
| 16.40 | 16.40 | 14.79 | 15.29 | -4.68% | |
| 16.60 | 16.88 | 15.51 | 16.04 | -3.37% | |
| 16.70 | 17.10 | 16.14 | 16.60 | -1.83% | |
| 16.95 | 17.37 | 16.90 | 16.91 | +0.83% | |
| 17.41 | 17.89 | 16.77 | 16.77 | -2.61% | |
| 16.89 | 17.84 | 16.81 | 17.22 | +0.76% | |
| 16.62 | 17.21 | 16.59 | 17.09 | +1.12% | |
| 16.77 | 16.99 | 16.33 | 16.90 | -0.47% | |
| 18.50 | 18.50 | 16.77 | 16.98 | -7.16% | |
| 15.65 | 18.50 | 15.65 | 18.29 | +14.67% | |
| 15.90 | 16.44 | 15.11 | 15.95 | +0.31% | |
| 16.51 | 16.76 | 15.70 | 15.90 | -4.62% | |
| 17.34 | 17.52 | 16.48 | 16.67 | -2.29% | |
| 17.22 | 17.55 | 17.03 | 17.06 | -1.90% | |
| 18.09 | 18.21 | 17.06 | 17.39 | -3.60% | |
| 19.62 | 19.62 | 17.89 | 18.04 | -7.01% | |
| 18.78 | 19.93 | 18.78 | 19.40 | +3.03% | |
| 18.71 | 20.02 | 18.29 | 18.83 | -2.79% | |
| 20.08 | 20.08 | 18.26 | 19.37 | -0.41% | |
| 18.95 | 20.88 | 18.95 | 19.45 | -1.42% | |
| 19.30 | 19.73 | 18.50 | 19.73 | +6.59% | |
| 20.30 | 20.40 | 18.18 | 18.51 | -9.80% | |
| 19.82 | 21.26 | 19.82 | 20.52 | +4.06% | |
| 21.02 | 21.02 | 19.29 | 19.72 | -2.52% | |
| 20.79 | 21.09 | 20.00 | 20.23 | -0.05% | |
| 20.18 | 20.80 | 19.90 | 20.24 | +0.30% | |
| 21.73 | 21.85 | 20.12 | 20.18 | -8.06% | |
| 23.02 | 23.05 | 21.62 | 21.95 | -1.75% | |
| 22.62 | 23.54 | 21.83 | 22.34 | -1.11% | |
| 24.51 | 24.51 | 22.30 | 22.59 | -8.54% | |
| 22.49 | 27.70 | 19.49 | 24.70 | +13.67% | |
| 22.85 | 22.85 | 20.94 | 21.73 | -2.51% | |
| 22.65 | 23.85 | 21.41 | 22.29 | +1.92% | |
| 21.37 | 23.11 | 21.37 | 21.87 | -1.09% | |
| 23.25 | 23.25 | 21.09 | 22.11 | -6.43% | |
| 25.47 | 26.50 | 23.42 | 23.63 | -4.41% | |
| 26.00 | 26.00 | 22.99 | 24.72 | -5.07% | |
| 22.02 | 26.04 | 22.02 | 26.04 | +20.50% | |
| 21.13 | 22.05 | 21.01 | 21.61 | +3.45% | |
| 20.46 | 21.37 | 20.35 | 20.89 | +3.98% | |
| 19.88 | 20.30 | 19.20 | 20.09 | +2.87% | |
| 20.80 | 21.06 | 18.57 | 19.53 | -6.02% | |
| 20.37 | 21.00 | 19.81 | 20.78 | -1.05% | |
| 20.55 | 21.00 | 19.80 | 21.00 | +2.34% | |
| 22.44 | 22.69 | 19.29 | 20.52 | -5.22% | |
| 22.18 | 22.18 | 20.54 | 21.65 | -1.28% | |
| 20.83 | 23.03 | 20.83 | 21.93 | +2.91% | |
| 21.34 | 22.00 | 20.56 | 21.31 | +1.33% | |
| 21.48 | 21.83 | 20.50 | 21.03 | -5.10% | |
| 22.22 | 22.23 | 21.48 | 22.16 | +1.79% | |
| 21.91 | 22.94 | 20.91 | 21.77 | +1.35% | |
| 23.10 | 23.10 | 20.88 | 21.48 | -5.37% | |
| 22.09 | 23.64 | 22.00 | 22.70 | +3.18% | |
| 23.50 | 23.50 | 20.73 | 22.00 | -5.78% | |
| 24.14 | 24.14 | 23.35 | 23.35 | -0.85% | |
| 23.20 | 23.98 | 22.80 | 23.55 | +1.82% | |
| 24.58 | 24.90 | 22.93 | 23.13 | -5.67% | |
| 23.10 | 25.28 | 23.10 | 24.52 | +4.79% | |
| 24.64 | 25.52 | 22.69 | 23.40 | -7.69% | |
| 25.89 | 26.80 | 24.43 | 25.35 | -0.90% | |
| 25.89 | 28.12 | 25.31 | 25.58 | -2.55% | |
| 26.92 | 26.92 | 25.33 | 26.25 | -0.98% | |
| 29.10 | 29.30 | 25.64 | 26.51 | +0.04% | |
| 24.45 | 26.75 | 24.45 | 26.50 | +11.02% | |
| 23.45 | 24.08 | 22.52 | 23.87 | -0.29% | |
| 23.68 | 24.72 | 22.78 | 23.94 | +2.44% | |
| 23.24 | 24.94 | 21.01 | 23.37 | -6.30% | |
| 23.64 | 24.99 | 23.64 | 24.94 | +4.92% | |
| 23.41 | 23.79 | 23.00 | 23.77 | +2.19% | |
| 20.88 | 24.33 | 20.61 | 23.26 | +15.38% | |
| 17.75 | 20.16 | 17.75 | 20.16 | +14.87% | |
| 17.80 | 18.15 | 16.55 | 17.55 | -1.24% | |
| 24.30 | 24.30 | 17.01 | 17.77 | -24.51% | |
| 22.59 | 23.64 | 20.58 | 23.54 | +2.08% | |
| 21.59 | 24.50 | 21.59 | 23.06 | +10.18% | |
| 22.44 | 22.98 | 20.79 | 20.93 | -0.71% | |
| 20.55 | 21.61 | 20.36 | 21.08 | -0.05% | |
| 20.07 | 21.95 | 19.70 | 21.09 | +5.66% | |
| 19.78 | 21.77 | 18.79 | 19.96 | -1.09% | |
| 19.49 | 21.40 | 18.26 | 20.18 | +3.01% | |
| 16.21 | 21.00 | 15.86 | 19.59 | +25.34% | |
| 15.25 | 16.47 | 15.20 | 15.63 | +4.90% | |
| 15.70 | 15.85 | 14.90 | 14.90 | -6.05% | |
| 16.20 | 16.43 | 15.78 | 15.86 | +0.38% | |
| 15.65 | 16.40 | 15.59 | 15.80 | +4.15% | |
| 15.63 | 15.82 | 15.05 | 15.17 | +0.07% | |
| 15.72 | 16.40 | 15.16 | 15.16 | +3.34% | |
| 14.03 | 15.44 | 13.65 | 14.67 | +4.71% | |
| 14.05 | 15.85 | 13.65 | 14.01 | +1.52% | |
| 13.53 | 14.84 | 13.50 | 13.80 | -1.92% | |
| 13.81 | 14.88 | 13.50 | 14.07 | +1.88% | |
| 14.70 | 15.73 | 13.36 | 13.81 | -9.56% | |
| 17.49 | 17.52 | 14.69 | 15.27 | -9.11% | |
| 15.76 | 17.38 | 15.76 | 16.80 | +6.46% | |
| 17.69 | 17.69 | 15.26 | 15.78 | -12.28% | |
| 17.18 | 18.84 | 17.03 | 17.99 | +5.02% | |
| 17.25 | 18.24 | 16.70 | 17.13 | -1.89% | |
| 17.26 | 17.61 | 16.78 | 17.46 | +1.22% | |
| 18.26 | 18.80 | 16.51 | 17.25 | -5.99% | |
| 18.88 | 20.16 | 18.35 | 18.35 | -1.92% | |
| 20.21 | 21.47 | 18.21 | 18.71 | -8.78% | |
| 21.52 | 21.61 | 19.90 | 20.51 | -7.82% | |
| 19.26 | 22.44 | 19.09 | 22.25 | +15.52% | |
| 22.11 | 22.50 | 18.99 | 19.26 | -13.71% | |
| 22.98 | 23.95 | 21.77 | 22.32 | -0.67% | |
| 21.81 | 23.58 | 20.70 | 22.47 | +3.22% | |
| 22.11 | 23.04 | 20.82 | 21.77 | -2.81% | |
| 19.61 | 24.85 | 19.61 | 22.40 | +13.53% | |
| 16.70 | 20.50 | 16.70 | 19.73 | +14.84% | |
| 18.76 | 18.77 | 17.17 | 17.18 | -9.63% | |
| 18.89 | 20.49 | 16.22 | 19.01 | -11.62% | |
| 13.89 | 24.90 | 13.69 | 21.51 | +53.64% | |
| 14.30 | 15.80 | 13.55 | 14.00 | +2.04% | |
| 13.67 | 15.50 | 13.13 | 13.72 | -6.98% | |
| 10.34 | 14.95 | 10.26 | 14.75 | +41.83% | |
| 12.39 | 14.61 | 9.40 | 10.40 | -11.56% | |
| 9.49 | 12.80 | 8.31 | 11.76 | +6.72% | |
| 5.39 | 13.16 | 5.08 | 11.02 | +94.36% | |
| 5.25 | 6.55 | 4.66 | 5.67 | +80.57% | |
| 3.20 | 3.22 | 3.14 | 3.14 | -0.95% | |
| 3.36 | 3.42 | 3.16 | 3.17 | -1.25% | |
| 3.35 | 3.35 | 3.21 | 3.21 | -5.31% | |
| 3.31 | 3.45 | 3.31 | 3.39 | +1.50% | |
| 3.30 | 3.39 | 3.20 | 3.34 | +2.45% | |
| 3.58 | 3.58 | 3.26 | 3.26 | +1.24% | |
| 3.50 | 3.61 | 3.22 | 3.22 | -11.54% | |
| 3.52 | 3.78 | 3.27 | 3.64 | -1.62% | |
| 3.46 | 3.95 | 3.45 | 3.70 | +6.94% | |
| 3.41 | 3.64 | 3.33 | 3.46 | +0.58% | |
| 3.79 | 3.86 | 3.31 | 3.44 | -7.53% | |
| 3.94 | 3.94 | 3.52 | 3.72 | +0.54% | |
| 3.65 | 4.02 | 3.65 | 3.70 | +3.93% | |
| 3.64 | 3.67 | 3.26 | 3.56 | -3.26% | |
| 3.77 | 3.91 | 3.64 | 3.68 | -1.87% | |
| 3.80 | 3.80 | 3.72 | 3.75 | -1.06% | |
| 3.85 | 3.93 | 3.75 | 3.79 | -0.52% | |
| 3.99 | 3.99 | 3.75 | 3.81 | -2.56% | |
| 3.91 | 4.05 | 3.91 | 3.91 | -2.01% | |
| 3.90 | 3.99 | 3.88 | 3.99 | +0.25% | |
| 4.00 | 4.00 | 3.92 | 3.98 | -4.33% | |
| 4.15 | 4.22 | 3.85 | 4.16 | +6.67% | |
| 4.13 | 4.36 | 3.89 | 3.90 | -2.99% | |
| 3.86 | 4.08 | 3.83 | 4.02 | +2.55% | |
| 3.92 | 3.99 | 3.75 | 3.92 | +1.55% | |
| 4.09 | 4.10 | 3.82 | 3.86 | -5.39% | |
| 4.30 | 4.35 | 4.08 | 4.08 | -2.86% | |
| 4.40 | 4.45 | 4.20 | 4.20 | -5.83% | |
| 4.26 | 4.49 | 4.21 | 4.46 | +3.48% | |
| 4.37 | 4.47 | 4.25 | 4.31 | 0.00% | |
| 4.33 | 4.35 | 4.19 | 4.31 | +0.47% | |
| 4.07 | 4.32 | 4.07 | 4.29 | +0.23% | |
| 4.40 | 4.46 | 4.18 | 4.28 | -0.47% | |
| 4.25 | 4.57 | 4.25 | 4.30 | +0.47% | |
| 4.20 | 4.30 | 4.14 | 4.28 | +4.90% | |
| 4.01 | 4.16 | 4.01 | 4.08 | +1.24% | |
| 4.08 | 4.15 | 3.83 | 4.03 | -1.23% | |
| 4.20 | 4.20 | 4.08 | 4.08 | -4.67% | |
| 4.35 | 4.49 | 4.28 | 4.28 | -2.51% | |
| 4.50 | 4.60 | 4.22 | 4.39 | -0.68% | |
| 4.01 | 4.59 | 3.99 | 4.42 | +9.95% | |
| 4.20 | 4.43 | 4.02 | 4.02 | -9.26% | |
| 4.64 | 4.81 | 4.21 | 4.43 | -7.90% | |
| 4.79 | 4.85 | 4.40 | 4.81 | -2.04% | |
| 4.87 | 5.13 | 4.87 | 4.91 | -2.00% | |
| 5.05 | 5.16 | 4.94 | 5.01 | -3.47% | |
| 5.35 | 5.35 | 4.80 | 5.19 | -4.42% | |
| 6.10 | 7.71 | 5.10 | 5.43 | -6.54% | |
| 5.70 | 6.39 | 5.51 | 5.81 | +4.12% | |
| 5.97 | 6.83 | 5.31 | 5.58 | -4.45% | |
| 5.53 | 6.08 | 5.53 | 5.84 | +7.16% | |
| 5.50 | 5.66 | 5.41 | 5.45 | -1.98% | |
| 5.55 | 5.93 | 5.40 | 5.56 | -0.36% | |
| 5.50 | 5.98 | 5.42 | 5.58 | +3.14% | |
| 6.03 | 6.05 | 5.40 | 5.41 | -10.28% | |
| 5.56 | 6.31 | 5.45 | 6.03 | +10.85% | |
| 5.48 | 5.74 | 5.42 | 5.44 | -2.16% | |
| 5.38 | 6.09 | 5.20 | 5.56 | +3.93% | |
| 5.01 | 5.38 | 5.01 | 5.35 | +6.15% | |
| 5.00 | 5.23 | 4.95 | 5.04 | +1.82% | |
| 4.90 | 5.11 | 4.90 | 4.95 | -2.37% | |
| 4.86 | 5.28 | 4.86 | 5.07 | +4.32% | |
| 4.95 | 5.08 | 4.82 | 4.86 | -2.80% | |
| 5.20 | 5.30 | 5.00 | 5.00 | -2.91% | |
| 5.07 | 5.45 | 5.05 | 5.15 | +2.79% | |
| 5.00 | 5.24 | 4.93 | 5.01 | -0.60% | |
| 4.89 | 5.24 | 4.70 | 5.04 | +2.44% | |
| 4.95 | 6.10 | 4.90 | 4.92 | -2.19% | |
| 4.98 | 5.15 | 4.70 | 5.03 | +1.00% | |
| 4.95 | 5.14 | 4.60 | 4.98 | -0.20% | |
| 5.06 | 5.19 | 4.70 | 4.99 | -3.29% | |
| 5.06 | 5.41 | 5.05 | 5.16 | +2.79% | |
| 5.26 | 5.60 | 5.02 | 5.02 | -4.92% | |
| 5.08 | 5.56 | 4.94 | 5.28 | +2.52% | |
| 5.53 | 5.66 | 5.02 | 5.15 | -7.87% | |
| 5.35 | 6.14 | 5.35 | 5.59 | -3.12% | |
| 6.68 | 7.52 | 5.43 | 5.77 | -22.13% | |
| 9.11 | 10.22 | 5.89 | 7.41 | -16.18% | |
| 8.90 | 11.78 | 8.05 | 8.84 | -47.03% | |
| 6.05 | 26.37 | 5.67 | 16.69 | +312.10% | |
| 4.52 | 4.52 | 4.05 | 4.05 | -8.78% | |
| 4.57 | 4.57 | 4.38 | 4.44 | -3.48% | |
| 4.10 | 4.70 | 3.96 | 4.60 | +16.75% | |
| 3.93 | 3.94 | 3.93 | 3.94 | -2.23% | |
| 3.88 | 4.09 | 3.81 | 4.03 | -0.49% | |
| 4.10 | 4.10 | 3.97 | 4.05 | +0.75% | |
| 4.16 | 4.16 | 3.99 | 4.02 | -4.74% | |
| 4.07 | 4.22 | 4.07 | 4.22 | -3.65% | |
| 4.20 | 4.42 | 4.00 | 4.38 | +3.30% | |
| 3.99 | 4.24 | 3.80 | 4.24 | +6.00% | |
| 3.85 | 4.09 | 3.75 | 4.00 | +2.04% | |
| 3.80 | 3.93 | 3.80 | 3.92 | +3.70% | |
| 3.89 | 4.04 | 3.71 | 3.78 | -1.31% | |
| 3.94 | 3.95 | 3.76 | 3.83 | -2.30% | |
| 3.85 | 3.93 | 3.82 | 3.92 | +0.51% | |
| 4.01 | 4.10 | 3.90 | 3.90 | -2.50% | |
| 4.21 | 4.39 | 4.00 | 4.00 | -8.05% | |
| 4.49 | 4.57 | 4.35 | 4.35 | 0.00% | |
| 4.39 | 4.49 | 4.20 | 4.35 | +0.69% | |
| 4.38 | 4.82 | 4.30 | 4.32 | -4.42% | |
| 4.61 | 4.97 | 4.25 | 4.52 | -16.76% | |
| 4.58 | 5.85 | 4.56 | 5.43 | +11.96% | |
| 4.90 | 4.90 | 4.60 | 4.85 | 0.00% | |
| 4.85 | 4.85 | 4.81 | 4.85 | -2.22% | |
| 5.01 | 5.01 | 4.70 | 4.96 | +2.90% | |
| 4.90 | 5.04 | 4.79 | 4.82 | -5.12% | |
| 5.09 | 5.24 | 5.01 | 5.08 | +1.60% | |
| 5.25 | 5.33 | 4.89 | 5.00 | -5.30% | |
| 5.50 | 5.50 | 5.12 | 5.28 | -6.88% | |
| 5.55 | 5.74 | 5.50 | 5.67 | +2.72% | |
| 5.63 | 5.83 | 5.52 | 5.52 | -1.43% | |
| 5.76 | 6.13 | 5.55 | 5.60 | -8.05% | |
| 6.73 | 7.02 | 5.95 | 6.09 | -8.97% | |
| 5.58 | 6.75 | 5.58 | 6.69 | +21.64% | |
| 5.71 | 5.74 | 5.50 | 5.50 | -4.35% | |
| 5.60 | 5.75 | 5.60 | 5.75 | +3.05% | |
| 5.58 | 5.58 | 5.50 | 5.58 | -1.24% | |
| 5.77 | 5.87 | 5.63 | 5.65 | -4.40% | |
| 5.94 | 5.94 | 5.91 | 5.91 | -0.51% | |
| 6.07 | 6.08 | 5.94 | 5.94 | -2.46% | |
| 6.06 | 6.10 | 5.96 | 6.09 | -1.77% | |
| 6.18 | 6.20 | 5.90 | 6.20 | +0.32% | |
| 6.01 | 6.25 | 5.93 | 6.18 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BBGI chart for longer ranges.