BBGI Beasley Broadcast Group, Inc.
Stock · NasdaqCM · United States · Communication Services · US0740142007
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by Beasley Broadcast Group, Inc., and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in USD.
Updated 06 Nov 2026 16:18. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 02 Dec 2024 – 06 Dec 2024 | 9.15 | 10.42 | 8.00 | 8.62 | -3.79% | 36,200 | |
| 25 Nov 2024 – 29 Nov 2024 | 8.15 | 9.32 | 8.15 | 8.96 | +10.62% | 19,400 | |
| 18 Nov 2024 – 22 Nov 2024 | 8.40 | 8.76 | 7.77 | 8.10 | -3.57% | 39,200 | |
| 11 Nov 2024 – 15 Nov 2024 | 7.66 | 8.80 | 7.66 | 8.40 | -3.45% | 13,400 | |
| 04 Nov 2024 – 08 Nov 2024 | 12.35 | 12.54 | 8.55 | 8.70 | -30.62% | 25,000 | |
| 28 Oct 2024 – 01 Nov 2024 | 13.00 | 13.64 | 12.01 | 12.54 | -5.79% | 20,800 | |
| 21 Oct 2024 – 25 Oct 2024 | 13.00 | 14.95 | 12.00 | 13.31 | +3.18% | 73,200 | |
| 14 Oct 2024 – 18 Oct 2024 | 12.90 | 13.07 | 11.72 | 12.90 | +1.42% | 29,900 | |
| 07 Oct 2024 – 11 Oct 2024 | 12.29 | 13.02 | 12.17 | 12.72 | -1.32% | 43,400 | |
| 30 Sep 2024 – 04 Oct 2024 | 11.20 | 14.44 | 10.00 | 12.89 | +13.97% | 91,800 | |
| 23 Sep 2024 – 27 Sep 2024 | 10.00 | 11.84 | 9.00 | 11.31 | +15.41% | 69,685 | |
| 16 Sep 2024 – 20 Sep 2024 | 11.80 | 11.80 | 9.80 | 9.80 | -12.50% | 19,745 | |
| 09 Sep 2024 – 13 Sep 2024 | 12.20 | 12.20 | 9.60 | 11.20 | -6.67% | 27,550 | |
| 03 Sep 2024 – 06 Sep 2024 | 12.20 | 12.60 | 11.20 | 12.00 | -1.64% | 4,755 | |
| 26 Aug 2024 – 30 Aug 2024 | 14.00 | 14.40 | 12.20 | 12.20 | -8.96% | 9,275 | |
| 19 Aug 2024 – 23 Aug 2024 | 13.60 | 13.80 | 13.00 | 13.40 | +1.52% | 3,840 | |
| 12 Aug 2024 – 16 Aug 2024 | 12.00 | 13.60 | 11.60 | 13.20 | +13.79% | 4,765 | |
| 05 Aug 2024 – 09 Aug 2024 | 9.60 | 14.40 | 9.60 | 11.60 | +20.83% | 42,925 | |
| 29 Jul 2024 – 02 Aug 2024 | 13.40 | 13.40 | 8.40 | 9.60 | -28.36% | 19,010 | |
| 22 Jul 2024 – 26 Jul 2024 | 12.80 | 13.60 | 12.00 | 13.40 | +4.69% | 3,600 | |
| 15 Jul 2024 – 19 Jul 2024 | 13.40 | 14.00 | 11.60 | 12.80 | -3.03% | 2,435 | |
| 08 Jul 2024 – 12 Jul 2024 | 12.60 | 13.40 | 11.60 | 13.20 | +8.20% | 10,260 | |
| 01 Jul 2024 – 05 Jul 2024 | 12.80 | 13.40 | 12.00 | 12.20 | -7.58% | 3,145 | |
| 24 Jun 2024 – 28 Jun 2024 | 12.60 | 14.00 | 12.40 | 13.20 | +4.76% | 4,145 | |
| 17 Jun 2024 – 21 Jun 2024 | 13.40 | 14.40 | 12.60 | 12.60 | -5.97% | 2,095 |
Prices in USD, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 5.58 USD
- Market cap
- 11.5M
- 5-year average yield
- 3.08%
- Last dividend
- 1.0000 USD · 30 Mar 2020
- Exchange
- NasdaqCM
- Country
- United States
- Sector
- Communication Services
- Industry
- Broadcasting
- Currency
- USD
Dividends
| Ex-dividend date | Per share |
|---|---|
| 30 Mar 2020 | 1.0000 USD |
| 30 Dec 2019 | 1.0000 USD |
| 27 Sep 2019 | 1.0000 USD |
| 27 Jun 2019 | 1.0000 USD |
| 28 Mar 2019 | 1.0000 USD |
| 28 Dec 2018 | 1.0000 USD |
| 27 Sep 2018 | 1.0000 USD |
| 28 Jun 2018 | 1.0000 USD |
| 28 Mar 2018 | 1.0000 USD |
| 28 Dec 2017 | 0.9000 USD |
| 28 Sep 2017 | 0.9000 USD |
| 28 Jun 2017 | 0.9000 USD |
Follow BBGI and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.