NASDAQ · BBGI

Beasley Broadcast Group, Inc.

Communication Services · Broadcasting

$21.73

Up+$4.52 (+20.80%)

Updated Aug 13, 2026, 5:52 PM

SID Score

5.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

BBGI price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

BBGI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 12, 2026	$22.85	$22.85	$20.935	$21.73	32.54K
Aug 11, 2026	$22.65	$23.85	$21.4101	$22.29	40.24K
Aug 10, 2026	$21.37	$23.105	$21.37	$21.87	28.4K
Aug 7, 2026	$23.25	$23.25	$21.085	$22.11	65.99K
Aug 6, 2026	$25.47	$26.50	$23.42	$23.625	25.93K
Aug 5, 2026	$26.00	$26.00	$22.9901	$24.72	316.32K
Aug 4, 2026	$22.015	$26.04	$22.015	$26.04	292.12K
Aug 3, 2026	$21.125	$22.05	$21.01	$21.61	20.3K
Jul 31, 2026	$20.4608	$21.3686	$20.35	$20.89	9.59K
Jul 30, 2026	$19.88	$20.30	$19.2001	$20.09	11.15K
Jul 29, 2026	$20.80	$21.06	$18.57	$19.53	28.14K
Jul 28, 2026	$20.37	$21.00	$19.81	$20.775	31.63K
Jul 27, 2026	$20.55	$21.00	$19.80	$21.00	11.88K
Jul 24, 2026	$22.44	$22.69	$19.29	$20.52	18.36K
Jul 23, 2026	$22.18	$22.18	$20.54	$21.65	18.38K
Jul 22, 2026	$20.83	$23.03	$20.83	$21.93	17.86K
Jul 21, 2026	$21.34	$22.00	$20.555	$21.31	22.44K
Jul 20, 2026	$21.48	$21.83	$20.50	$21.03	18.91K
Jul 17, 2026	$22.2187	$22.2285	$21.48	$22.16	24.09K
Jul 16, 2026	$21.91	$22.94	$20.91	$21.77	82K
Jul 15, 2026	$23.10	$23.10	$20.88	$21.48	13.14K