BBGI
BEASLEY BROAD-A (BBGI)
NASDAQ
$20.24+$0.05 (+0.27%)
Price as of Jun 03, 2026 5:15 PM EDT
  • $14.5M
    Market Cap
  • 338.41%
    1-Year Change
  • Broadcasting
    Industry
  • 1 Month
    +9.97%
    Low Price$13.80
    High Price$20.18
  • 3 Months
    +385.10%
    Low Price$3.14
    High Price$22.47
  • 1 Year
    +353.48%
    Low Price$3.14
    High Price$22.47
Date
Open
High
Low
Close
Change (%)
Volume
06/03/2026
19.49
21.40
18.26
20.18
+3.01%
56,429
06/02/2026
16.21
21.00
15.86
19.59
+25.34%
96,167
06/01/2026
15.25
16.47
15.20
15.63
+4.90%
27,527
05/29/2026
15.70
15.85
14.90
14.90
-6.05%
7,098
05/28/2026
16.20
16.43
15.78
15.86
+0.38%
7,839
05/27/2026
15.65
16.40
15.59
15.80
+4.15%
12,038
05/26/2026
15.63
15.82
15.05
15.17
+0.10%
8,969
05/22/2026
15.72
16.40
15.16
15.16
+3.31%
19,716
05/21/2026
14.03
15.44
13.65
14.67
+4.71%
46,930
05/20/2026
14.05
15.85
13.65
14.01
+1.52%
34,814
05/19/2026
13.53
14.84
13.50
13.80
-1.92%
38,256
05/18/2026
13.81
14.88
13.50
14.07
+1.88%
24,675
05/15/2026
14.70
15.73
13.36
13.81
-9.56%
46,406
05/14/2026
17.49
17.52
14.69
15.27
-9.11%
44,941
05/13/2026
15.76
17.38
15.76
16.80
+6.46%
21,175
05/13/2026
$1.77 Earnings
05/12/2026
17.69
17.69
15.26
15.78
-12.28%
35,193
05/11/2026
17.18
18.84
17.03
17.99
+5.02%
24,546
05/08/2026
17.25
18.24
16.70
17.13
-1.89%
23,428
05/07/2026
17.26
17.61
16.78
17.46
+1.22%
14,929
05/06/2026
18.26
18.80
16.51
17.25
-5.99%
44,177
05/05/2026
18.88
20.16
18.35
18.35
-1.92%
28,315
05/04/2026
20.21
21.47
18.21
18.71
-8.78%
62,484
05/01/2026
21.52
21.61
19.90
20.51
-7.82%
34,168
04/30/2026
19.26
22.44
19.09
22.25
+15.52%
72,455
04/29/2026
22.11
22.50
18.99
19.26
-13.71%
49,381
04/28/2026
22.98
23.95
21.77
22.32
-0.67%
59,678
04/27/2026
21.81
23.58
20.70
22.47
+3.22%
136,499
04/24/2026
22.11
23.04
20.82
21.77
-2.81%
84,180
04/23/2026
19.61
24.85
19.61
22.40
+13.53%
243,925
04/22/2026
16.70
20.50
16.70
19.73
+14.84%
138,555
04/21/2026
18.76
18.77
17.17
17.18
-9.63%
68,348
04/20/2026
18.89
20.49
16.22
19.01
-11.62%
235,759
04/17/2026
13.89
24.90
13.69
21.51
+53.64%
1,823,582
04/16/2026
14.30
15.80
13.55
14.00
+2.04%
400,399
04/15/2026
13.67
15.50
13.13
13.72
-6.98%
289,503
04/14/2026
10.34
14.95
10.26
14.75
+41.83%
1,109,038
04/13/2026
12.39
14.61
9.40
10.40
-11.56%
1,575,643
04/10/2026
9.49
12.80
8.31
11.76
+6.72%
4,009,211
04/09/2026
5.39
13.16
5.08
11.02
+94.36%
14,841,833
04/08/2026
5.25
6.55
4.66
5.67
+80.57%
52,491,957
04/08/2026
-$105.40 Earnings
04/07/2026
3.20
3.22
3.14
3.14
-0.95%
7,755
04/06/2026
3.36
3.42
3.16
3.17
-1.25%
10,386
04/02/2026
3.35
3.35
3.21
3.21
-5.31%
7,553
04/01/2026
3.31
3.45
3.31
3.39
+1.50%
20,638
03/31/2026
3.30
3.39
3.20
3.34
+2.45%
11,731
03/30/2026
3.58
3.58
3.26
3.26
+1.24%
8,554
03/27/2026
3.50
3.61
3.22
3.22
-11.54%
19,313
03/26/2026
3.52
3.78
3.27
3.64
-1.62%
48,741
03/25/2026
3.46
3.95
3.45
3.70
+6.94%
99,834
03/24/2026
3.41
3.64
3.33
3.46
+0.58%
22,828
03/23/2026
3.79
3.86
3.31
3.44
-7.53%
39,678
03/20/2026
3.94
3.94
3.52
3.72
+0.54%
24,443
03/19/2026
3.65
4.02
3.65
3.70
+3.93%
11,784
03/18/2026
3.64
3.67
3.26
3.56
-3.26%
10,665
03/17/2026
3.77
3.91
3.64
3.68
-1.87%
19,303
03/16/2026
3.80
3.80
3.72
3.75
-1.06%
11,282
03/13/2026
3.85
3.93
3.75
3.79
-0.52%
6,128
03/12/2026
3.99
3.99
3.75
3.81
-2.56%
8,811
03/11/2026
3.91
4.05
3.91
3.91
-2.00%
2,306
03/10/2026
3.90
3.99
3.88
3.99
+0.25%
3,446
03/09/2026
4.00
4.00
3.92
3.98
-4.33%
7,979
03/06/2026
4.15
4.22
3.85
4.16
+6.67%
7,549
03/05/2026
4.13
4.36
3.89
3.90
-2.99%
10,762
03/04/2026
3.86
4.08
3.83
4.02
+2.55%
9,898
03/03/2026
3.92
3.99
3.75
3.92
+1.55%
17,136
03/02/2026
4.09
4.10
3.82
3.86
-5.39%
26,025
02/27/2026
4.30
4.35
4.08
4.08
-2.86%
12,281
02/26/2026
4.40
4.45
4.20
4.20
-5.83%
16,594
02/25/2026
4.26
4.49
4.21
4.46
+3.48%
7,918
02/24/2026
4.37
4.47
4.25
4.31
0.00%
7,858
02/23/2026
4.33
4.35
4.19
4.31
+0.47%
5,589
02/20/2026
4.07
4.32
4.07
4.29
+0.23%
6,270
02/19/2026
4.40
4.46
4.18
4.28
-0.47%
17,378
02/18/2026
4.25
4.57
4.25
4.30
+0.47%
30,135
02/17/2026
4.20
4.30
4.14
4.28
+4.90%
8,199
02/13/2026
4.01
4.16
4.01
4.08
+1.24%
11,162
02/12/2026
4.08
4.15
3.83
4.03
-1.23%
11,927
02/11/2026
4.20
4.20
4.08
4.08
-4.67%
5,556
02/10/2026
4.35
4.49
4.28
4.28
-2.51%
14,807
02/09/2026
4.50
4.60
4.22
4.39
-0.68%
24,285
02/06/2026
4.01
4.59
3.99
4.42
+9.95%
33,579
02/05/2026
4.20
4.43
4.02
4.02
-9.26%
34,230
02/04/2026
4.64
4.81
4.21
4.43
-7.90%
45,992
02/03/2026
4.79
4.85
4.40
4.81
-2.04%
131,083
02/02/2026
4.87
5.13
4.87
4.91
-2.00%
33,552
01/30/2026
5.05
5.16
4.94
5.01
-3.47%
44,428
01/29/2026
5.35
5.35
4.80
5.19
-4.42%
124,840
01/28/2026
6.10
7.71
5.10
5.43
-6.54%
1,445,625
01/27/2026
5.70
6.39
5.51
5.81
+4.12%
352,828
01/26/2026
5.97
6.83
5.31
5.58
-4.45%
360,010
01/23/2026
5.53
6.08
5.53
5.84
+7.16%
29,526
01/22/2026
5.50
5.66
5.41
5.45
-1.98%
15,220
01/21/2026
5.55
5.93
5.40
5.56
-0.36%
34,491
01/20/2026
5.50
5.98
5.42
5.58
+3.14%
63,668
01/16/2026
6.03
6.05
5.40
5.41
-10.28%
73,948
01/15/2026
5.56
6.31
5.45
6.03
+10.85%
134,515
01/14/2026
5.48
5.74
5.42
5.44
-2.16%
43,476
01/13/2026
5.38
6.09
5.20
5.56
+3.93%
85,230