NASDAQ : BBGI
Beasley Broadcast Group, Inc. — Price history
Communication Services · Broadcasting · United States
Last price 6.33 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 11.73M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Beasley Broadcast Group, Inc. (BBGI) closed at 6.33 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.39 | 6.39 | 6.33 | 6.33 | 404 | +0.00% |
| 2026-10-30 | 6.31 | 6.5 | 5.895 | 6.33 | 18,671 | +1.28% |
| 2026-10-29 | 6.747 | 6.747 | 6.25 | 6.25 | 18,447 | -4.94% |
| 2026-10-28 | 6.81 | 6.86 | 6.41 | 6.575 | 22,425 | -4.01% |
| 2026-10-27 | 7.34 | 7.5 | 6.81 | 6.85 | 40,253 | -3.66% |
| 2026-10-26 | 7.72 | 7.72 | 7.091 | 7.11 | 26,495 | -6.69% |
| 2026-10-23 | 7.92 | 7.92 | 7.561 | 7.62 | 4,265 | -4.39% |
| 2026-10-22 | 8.6 | 8.6 | 7.55 | 7.97 | 20,490 | -6.12% |
| 2026-10-21 | 8.36 | 8.78 | 8.155 | 8.49 | 14,207 | +3.16% |
| 2026-10-20 | 8.07 | 8.785 | 8.02 | 8.23 | 26,425 | +1.98% |
| 2026-10-19 | 8.32 | 8.66 | 8.06 | 8.07 | 15,712 | -2.54% |
| 2026-10-16 | 8.75 | 9.35 | 8.28 | 8.28 | 7,318 | -5.91% |
| 2026-10-15 | 8.51 | 8.945 | 8.29 | 8.8 | 11,219 | +3.41% |
| 2026-10-14 | 8.61 | 8.685 | 7.81 | 8.51 | 39,234 | +1.19% |
| 2026-10-13 | 9.43 | 9.67 | 7.52 | 8.41 | 50,326 | -10.72% |
| 2026-10-12 | 9.97 | 9.97 | 9.09 | 9.42 | 22,917 | -6.08% |
| 2026-10-09 | 10.54 | 11.195 | 10.02 | 10.03 | 44,396 | -3.56% |
| 2026-10-08 | 10.68 | 11.55 | 10.05 | 10.4 | 18,245 | -2.26% |
| 2026-10-07 | 10.22 | 11 | 10.22 | 10.64 | 25,454 | +5.66% |
| 2026-10-06 | 10.44 | 10.87 | 9.745 | 10.07 | 47,886 | -2.89% |
| 2026-10-05 | 10.89 | 11.76 | 10.32 | 10.37 | 52,316 | -6.41% |
| 2026-10-02 | 11.2 | 11.65 | 10.92 | 11.08 | 16,206 | -1.34% |
| 2026-10-01 | 12.34 | 12.34 | 10.85 | 11.23 | 41,918 | -12.61% |
| 2026-09-30 | 14.3 | 14.648 | 11.91 | 12.85 | 71,614 | -9.44% |
| 2026-09-29 | 13.8 | 14.403 | 13 | 14.19 | 55,134 | -2.74% |
| 2026-09-28 | 15.5 | 15.62 | 13.7 | 14.59 | 60,782 | -4.58% |
| 2026-09-25 | 16.4 | 16.4 | 14.79 | 15.29 | 55,035 | -4.65% |
| 2026-09-24 | 16.6 | 16.88 | 15.51 | 16.035 | 24,232 | -3.40% |
| 2026-09-23 | 16.7 | 17.1 | 16.14 | 16.6 | 13,441 | -1.83% |
| 2026-09-22 | 16.945 | 17.37 | 16.9 | 16.91 | 17,102 | +0.83% |
| 2026-09-21 | 17.41 | 17.885 | 16.77 | 16.77 | 8,694 | -2.61% |
| 2026-09-18 | 16.89 | 17.84 | 16.81 | 17.22 | 17,785 | +0.76% |
| 2026-09-17 | 16.62 | 17.21 | 16.59 | 17.09 | 7,175 | +1.12% |
| 2026-09-16 | 16.77 | 16.99 | 16.33 | 16.9 | 12,254 | -0.47% |
| 2026-09-15 | 18.5 | 18.5 | 16.77 | 16.98 | 28,194 | -7.16% |
| 2026-09-14 | 15.65 | 18.5 | 15.65 | 18.29 | 34,364 | +14.67% |
| 2026-09-11 | 15.9 | 16.437 | 15.11 | 15.95 | 86,398 | +0.31% |
| 2026-09-10 | 16.51 | 16.755 | 15.7 | 15.9 | 79,138 | -4.59% |
| 2026-09-09 | 17.34 | 17.52 | 16.48 | 16.665 | 38,143 | -2.32% |
| 2026-09-08 | 17.22 | 17.545 | 17.03 | 17.06 | 11,169 | -1.90% |
| 2026-09-04 | 18.09 | 18.21 | 17.06 | 17.39 | 38,552 | -3.60% |
| 2026-09-03 | 19.62 | 19.62 | 17.885 | 18.04 | 46,966 | -7.01% |
| 2026-09-02 | 18.78 | 19.93 | 18.78 | 19.4 | 152,174 | +3.03% |
| 2026-09-01 | 18.71 | 20.02 | 18.292 | 18.83 | 183,814 | -2.79% |
| 2026-08-31 | 20.08 | 20.08 | 18.26 | 19.37 | 181,837 | -0.41% |
| 2026-08-28 | 18.95 | 20.88 | 18.95 | 19.45 | 47,578 | -1.40% |
| 2026-08-27 | 19.304 | 19.727 | 18.5 | 19.727 | 15,157 | +6.57% |
| 2026-08-26 | 20.3 | 20.4 | 18.18 | 18.51 | 24,485 | -9.80% |
| 2026-08-25 | 19.82 | 21.26 | 19.82 | 20.52 | 45,976 | +4.06% |
| 2026-08-24 | 21.02 | 21.02 | 19.29 | 19.72 | 87,931 | -2.52% |
| 2026-08-21 | 20.79 | 21.09 | 20 | 20.23 | 71,227 | -0.05% |
| 2026-08-20 | 20.18 | 20.8 | 19.9 | 20.24 | 23,892 | +0.30% |
| 2026-08-19 | 21.73 | 21.85 | 20.12 | 20.18 | 26,527 | -8.06% |
| 2026-08-18 | 23.017 | 23.05 | 21.62 | 21.95 | 74,072 | -1.75% |
| 2026-08-17 | 22.62 | 23.54 | 21.83 | 22.34 | 21,078 | -1.11% |
| 2026-08-14 | 24.51 | 24.51 | 22.3 | 22.59 | 8,725 | -8.54% |
| 2026-08-13 | 22.49 | 27.7 | 19.49 | 24.7 | 80,972 | +13.67% |
| 2026-08-12 | 22.85 | 22.85 | 20.935 | 21.73 | 32,540 | -2.51% |
| 2026-08-11 | 22.65 | 23.85 | 21.41 | 22.29 | 40,238 | +1.92% |
| 2026-08-10 | 21.37 | 23.105 | 21.37 | 21.87 | 28,397 | -1.09% |
| 2026-08-07 | 23.25 | 23.25 | 21.085 | 22.11 | 65,990 | -6.41% |
| 2026-08-06 | 25.47 | 26.5 | 23.42 | 23.625 | 25,928 | -4.43% |
| 2026-08-05 | 26 | 26 | 22.99 | 24.72 | 316,319 | -5.07% |
| 2026-08-04 | 22.015 | 26.04 | 22.015 | 26.04 | 292,123 | +20.50% |
| 2026-08-03 | 21.125 | 22.05 | 21.01 | 21.61 | 20,295 | +3.45% |
| 2026-07-31 | 20.461 | 21.369 | 20.35 | 20.89 | 9,586 | +3.98% |
| 2026-07-30 | 19.88 | 20.3 | 19.2 | 20.09 | 11,154 | +2.87% |
| 2026-07-29 | 20.8 | 21.06 | 18.57 | 19.53 | 28,139 | -5.99% |
| 2026-07-28 | 20.37 | 21 | 19.81 | 20.775 | 31,625 | -1.07% |
| 2026-07-27 | 20.55 | 21 | 19.8 | 21 | 11,883 | +2.34% |
| 2026-07-24 | 22.44 | 22.69 | 19.29 | 20.52 | 18,358 | -5.22% |
| 2026-07-23 | 22.18 | 22.18 | 20.54 | 21.65 | 18,378 | -1.28% |
| 2026-07-22 | 20.83 | 23.03 | 20.83 | 21.93 | 17,856 | +2.91% |
| 2026-07-21 | 21.34 | 22 | 20.555 | 21.31 | 22,438 | +1.33% |
| 2026-07-20 | 21.48 | 21.83 | 20.5 | 21.03 | 18,907 | -5.10% |
| 2026-07-17 | 22.219 | 22.229 | 21.48 | 22.16 | 24,094 | +1.79% |
| 2026-07-16 | 21.91 | 22.94 | 20.91 | 21.77 | 82,004 | +1.35% |
| 2026-07-15 | 23.1 | 23.1 | 20.88 | 21.48 | 13,142 | -5.37% |
| 2026-07-14 | 22.09 | 23.64 | 22 | 22.7 | 48,025 | +3.18% |
| 2026-07-13 | 23.5 | 23.5 | 20.73 | 22 | 79,409 | -5.76% |
| 2026-07-10 | 24.14 | 24.14 | 23.345 | 23.345 | 2,834 | -0.87% |
| 2026-07-09 | 23.2 | 23.98 | 22.8 | 23.55 | 11,563 | +1.84% |
| 2026-07-08 | 24.58 | 24.9 | 22.93 | 23.125 | 18,534 | -5.69% |
| 2026-07-07 | 23.1 | 25.28 | 23.1 | 24.52 | 9,821 | +4.81% |
| 2026-07-06 | 24.64 | 25.52 | 22.69 | 23.395 | 15,881 | -7.71% |
| 2026-07-02 | 25.89 | 26.795 | 24.43 | 25.35 | 34,549 | -0.90% |
| 2026-07-01 | 25.89 | 28.12 | 25.31 | 25.58 | 30,869 | -2.55% |
| 2026-06-30 | 26.92 | 26.92 | 25.33 | 26.25 | 44,461 | -0.98% |
| 2026-06-29 | 29.1 | 29.3 | 25.64 | 26.51 | 30,568 | +0.04% |
| 2026-06-26 | 24.45 | 26.75 | 24.45 | 26.5 | 22,592 | +11.04% |
| 2026-06-25 | 23.45 | 24.08 | 22.518 | 23.865 | 26,898 | -0.31% |
| 2026-06-24 | 23.68 | 24.715 | 22.775 | 23.94 | 69,741 | +2.44% |
| 2026-06-23 | 23.24 | 24.94 | 21.01 | 23.37 | 105,529 | -6.30% |
| 2026-06-22 | 23.64 | 24.99 | 23.64 | 24.94 | 54,808 | +4.92% |
| 2026-06-18 | 23.41 | 23.79 | 22.995 | 23.77 | 20,495 | +2.19% |
| 2026-06-17 | 20.88 | 24.33 | 20.61 | 23.26 | 33,584 | +15.38% |
| 2026-06-16 | 17.75 | 20.16 | 17.75 | 20.16 | 25,674 | +14.87% |
| 2026-06-15 | 17.8 | 18.15 | 16.55 | 17.55 | 58,912 | -1.24% |
| 2026-06-12 | 24.3 | 24.3 | 17.01 | 17.77 | 65,881 | -24.51% |
| 2026-06-11 | 22.59 | 23.64 | 20.583 | 23.54 | 17,904 | +2.08% |
| 2026-06-10 | 21.585 | 24.5 | 21.585 | 23.06 | 19,567 | +10.18% |
| 2026-06-09 | 22.44 | 22.98 | 20.785 | 20.93 | 22,864 | -0.71% |
| 2026-06-08 | 20.55 | 21.61 | 20.359 | 21.08 | 23,631 | -0.02% |
| 2026-06-05 | 20.07 | 21.95 | 19.7 | 21.085 | 37,249 | +5.64% |
| 2026-06-04 | 19.78 | 21.77 | 18.79 | 19.96 | 30,521 | -1.09% |
| 2026-06-03 | 19.485 | 21.399 | 18.26 | 20.18 | 56,429 | +3.01% |
| 2026-06-02 | 16.21 | 21 | 15.86 | 19.59 | 96,167 | +25.34% |
| 2026-06-01 | 15.25 | 16.465 | 15.2 | 15.63 | 27,527 | +4.90% |
| 2026-05-29 | 15.7 | 15.85 | 14.9 | 14.9 | 7,098 | -6.05% |
| 2026-05-28 | 16.2 | 16.43 | 15.78 | 15.86 | 7,839 | +0.38% |
| 2026-05-27 | 15.654 | 16.4 | 15.59 | 15.8 | 12,038 | +4.15% |
| 2026-05-26 | 15.632 | 15.82 | 15.05 | 15.17 | 8,969 | +0.10% |
| 2026-05-22 | 15.724 | 16.399 | 15.155 | 15.155 | 19,716 | +3.31% |
| 2026-05-21 | 14.03 | 15.44 | 13.65 | 14.67 | 46,930 | +4.71% |
| 2026-05-20 | 14.05 | 15.85 | 13.65 | 14.01 | 34,814 | +1.52% |
| 2026-05-19 | 13.53 | 14.84 | 13.5 | 13.8 | 38,256 | -1.92% |
| 2026-05-18 | 13.81 | 14.88 | 13.5 | 14.07 | 24,675 | +1.88% |
| 2026-05-15 | 14.7 | 15.73 | 13.36 | 13.81 | 46,406 | -9.56% |
| 2026-05-14 | 17.49 | 17.52 | 14.69 | 15.27 | 44,941 | -9.11% |
| 2026-05-13 | 15.76 | 17.38 | 15.76 | 16.8 | 21,175 | +6.46% |