NASDAQ · BBGI

Beasley Broadcast Group, Inc.

Communication Services · Broadcasting

$10.37

Down-$0.30 (-2.89%)

Updated Oct 6, 2026, 9:39 PM

SID Score

4.4/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · BBGI

BBGI price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 5, 2026

Daily close

View OHLC price history

BBGI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 5, 2026	$10.89	$11.7599	$10.32	$10.37	52.43K
Oct 2, 2026	$11.20	$11.65	$10.92	$11.08	16.31K
Oct 1, 2026	$12.34	$12.34	$10.85	$11.23	42.02K
Sep 30, 2026	$14.30	$14.6476	$11.91	$12.85	71.67K
Sep 29, 2026	$13.80	$14.4033	$13.00	$14.19	55.55K
Sep 28, 2026	$15.50	$15.62	$13.70	$14.59	60.79K
Sep 25, 2026	$16.40	$16.40	$14.79	$15.29	55.04K
Sep 24, 2026	$16.60	$16.88	$15.51	$16.035	24.23K
Sep 23, 2026	$16.70	$17.10	$16.14	$16.60	13.44K
Sep 22, 2026	$16.945	$17.37	$16.90	$16.91	17.1K
Sep 21, 2026	$17.41	$17.885	$16.77	$16.77	8.7K
Sep 18, 2026	$16.89	$17.84	$16.81	$17.22	17.79K
Sep 17, 2026	$16.62	$17.21	$16.59	$17.09	7.19K
Sep 16, 2026	$16.77	$16.99	$16.33	$16.90	12.26K
Sep 15, 2026	$18.50	$18.50	$16.77	$16.98	28.19K
Sep 14, 2026	$15.65	$18.50	$15.65	$18.29	34.36K
Sep 11, 2026	$15.90	$16.4372	$15.11	$15.95	86.4K
Sep 10, 2026	$16.51	$16.755	$15.70	$15.90	79.14K
Sep 9, 2026	$17.34	$17.52	$16.48	$16.665	38.14K
Sep 8, 2026	$17.22	$17.545	$17.03	$17.06	11.17K