BBGI
BEASLEY BROAD-A (BBGI)
NASDAQ
$22.92+$0.91 (+4.16%)
Price as of Jul 14, 2026 4:04 PM EDT
  • $21.5M
    Market Cap
  • 421.33%
    1-Year Change
  • Broadcasting
    Industry
  • 1 Month
    +23.80%
    Low Price$17.55
    High Price$26.51
  • 3 Months
    +111.54%
    Low Price$13.72
    High Price$26.51
  • 1 Year
    +421.33%
    Low Price$3.14
    High Price$26.51
Date
Open
High
Low
Close
Change (%)
Volume
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
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