BBGI
BEASLEY BROAD-A (BBGI)
NASDAQ
$11.28+$0.20 (+1.84%)
Price as of Oct 02, 2026 5:14 PM EDT
  • $13.5M
    Market Cap
  • 94.05%
    1-Year Change
  • Broadcasting
    Industry
  • 1 Month
    -42.89%
    Low Price$11.08
    High Price$18.29
  • 3 Months
    -56.29%
    Low Price$11.08
    High Price$26.04
  • 1 Year
    +94.05%
    Low Price$3.14
    High Price$26.51
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
11.20
11.65
10.92
11.08
-1.34%
16,306
10/01/2026
12.34
12.34
10.85
11.23
-12.61%
42,020
09/30/2026
14.30
14.65
11.91
12.85
-9.44%
71,666
09/29/2026
13.80
14.40
13.00
14.19
-2.74%
55,554
09/28/2026
15.50
15.62
13.70
14.59
-4.58%
60,785
09/25/2026
16.40
16.40
14.79
15.29
-4.65%
55,036
09/24/2026
16.60
16.88
15.51
16.04
-3.40%
24,232
09/23/2026
16.70
17.10
16.14
16.60
-1.83%
13,443
09/22/2026
16.95
17.37
16.90
16.91
+0.83%
17,102
09/21/2026
17.41
17.89
16.77
16.77
-2.61%
8,695
09/18/2026
16.89
17.84
16.81
17.22
+0.76%
17,786
09/17/2026
16.62
17.21
16.59
17.09
+1.12%
7,187
09/16/2026
16.77
16.99
16.33
16.90
-0.47%
12,255
09/15/2026
18.50
18.50
16.77
16.98
-7.16%
28,194
09/14/2026
15.65
18.50
15.65
18.29
+14.67%
34,364
09/11/2026
15.90
16.44
15.11
15.95
+0.31%
86,398
09/10/2026
16.51
16.76
15.70
15.90
-4.59%
79,138
09/09/2026
17.34
17.52
16.48
16.67
-2.32%
38,143
09/08/2026
17.22
17.55
17.03
17.06
-1.90%
11,168
09/04/2026
18.09
18.21
17.06
17.39
-3.60%
38,552
09/03/2026
19.62
19.62
17.89
18.04
-7.01%
46,966
09/02/2026
18.78
19.93
18.78
19.40
+3.03%
152,174
09/01/2026
18.71
20.02
18.29
18.83
-2.79%
183,814
08/31/2026
20.08
20.08
18.26
19.37
-0.41%
181,837
08/28/2026
18.95
20.88
18.95
19.45
-1.40%
47,578
08/27/2026
19.30
19.73
18.50
19.73
+6.57%
15,157
08/26/2026
20.30
20.40
18.18
18.51
-9.80%
24,485
08/25/2026
19.82
21.26
19.82
20.52
+4.06%
45,976
08/24/2026
21.02
21.02
19.29
19.72
-2.52%
87,977
08/21/2026
20.79
21.09
20.00
20.23
-0.05%
71,227
08/20/2026
20.18
20.80
19.90
20.24
+0.30%
23,892
08/19/2026
21.73
21.85
20.12
20.18
-8.06%
26,527
08/18/2026
23.02
23.05
21.62
21.95
-1.75%
74,072
08/17/2026
22.62
23.54
21.83
22.34
-1.11%
21,078
08/14/2026
24.51
24.51
22.30
22.59
-8.54%
8,725
08/13/2026
22.49
27.70
19.49
24.70
+13.67%
80,972
08/12/2026
22.85
22.85
20.94
21.73
-2.51%
32,540
08/12/2026
-$0.10 Earnings
08/11/2026
22.65
23.85
21.41
22.29
+1.92%
40,238
08/10/2026
21.37
23.11
21.37
21.87
-1.09%
28,397
08/07/2026
23.25
23.25
21.09
22.11
-6.41%
65,990
08/06/2026
25.47
26.50
23.42
23.63
-4.43%
25,928
08/05/2026
26.00
26.00
22.99
24.72
-5.07%
316,319
08/04/2026
22.02
26.04
22.02
26.04
+20.50%
292,123
08/03/2026
21.13
22.05
21.01
21.61
+3.45%
20,295
07/31/2026
20.46
21.37
20.35
20.89
+3.98%
9,586
07/30/2026
19.88
20.30
19.20
20.09
+2.87%
11,154
07/29/2026
20.80
21.06
18.57
19.53
-5.99%
28,139
07/28/2026
20.37
21.00
19.81
20.78
-1.07%
31,625
07/27/2026
20.55
21.00
19.80
21.00
+2.34%
11,883
07/24/2026
22.44
22.69
19.29
20.52
-5.22%
18,358
07/23/2026
22.18
22.18
20.54
21.65
-1.28%
18,378
07/22/2026
20.83
23.03
20.83
21.93
+2.91%
17,856
07/21/2026
21.34
22.00
20.56
21.31
+1.33%
22,438
07/20/2026
21.48
21.83
20.50
21.03
-5.10%
18,907
07/17/2026
22.22
22.23
21.48
22.16
+1.79%
24,094
07/16/2026
21.91
22.94
20.91
21.77
+1.35%
82,004
07/15/2026
23.10
23.10
20.88
21.48
-5.37%
13,142
07/14/2026
22.09
23.64
22.00
22.70
+3.18%
36,167
07/13/2026
23.50
23.50
20.73
22.00
-5.76%
79,409
07/10/2026
24.14
24.14
23.35
23.35
-0.87%
2,834
07/09/2026
23.20
23.98
22.80
23.55
+1.84%
11,563
07/08/2026
24.58
24.90
22.93
23.13
-5.69%
18,534
07/07/2026
23.10
25.28
23.10
24.52
+4.81%
9,821
07/06/2026
24.64
25.52
22.69
23.40
-7.71%
15,881
07/02/2026
25.89
26.80
24.43
25.35
-0.90%
34,549
07/01/2026
25.89
28.12
25.31
25.58
-2.55%
30,869
06/30/2026
26.92
26.92
25.33
26.25
-0.98%
44,461
06/29/2026
29.10
29.30
25.64
26.51
+0.04%
30,568
06/26/2026
24.45
26.75
24.45
26.50
+11.04%
22,592
06/25/2026
23.45
24.08
22.52
23.87
-0.31%
26,898
06/24/2026
23.68
24.72
22.78
23.94
+2.44%
69,741
06/23/2026
23.24
24.94
21.01
23.37
-6.30%
105,529
06/22/2026
23.64
24.99
23.64
24.94
+4.92%
54,808
06/18/2026
23.41
23.79
23.00
23.77
+2.19%
20,495
06/17/2026
20.88
24.33
20.61
23.26
+15.38%
33,584
06/16/2026
17.75
20.16
17.75
20.16
+14.87%
25,674
06/15/2026
17.80
18.15
16.55
17.55
-1.24%
58,912
06/12/2026
24.30
24.30
17.01
17.77
-24.51%
65,881
06/11/2026
22.59
23.64
20.58
23.54
+2.08%
17,904
06/10/2026
21.59
24.50
21.59
23.06
+10.18%
19,567
06/09/2026
22.44
22.98
20.79
20.93
-0.71%
22,864
06/08/2026
20.55
21.61
20.36
21.08
-0.02%
23,631
06/05/2026
20.07
21.95
19.70
21.09
+5.64%
37,249
06/04/2026
19.78
21.77
18.79
19.96
-1.09%
30,521
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