NASDAQ · BBGI

Beasley Broadcast Group, Inc.

Communication Services · Broadcasting

$6.13

Down-$0.11 (-1.79%)

Updated Nov 4, 2026, 9:15 PM

SID Score

4.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · BBGI

BBGI price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 3, 2026

Daily close

View OHLC price history

BBGI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 3, 2026	$5.93	$6.14	$5.8858	$6.13	16.16K
Nov 2, 2026	$6.30	$6.99	$5.65	$6.13	57.82K
Oct 30, 2026	$6.31	$6.50	$5.895	$6.33	18.67K
Oct 29, 2026	$6.7466	$6.7466	$6.25	$6.25	18.45K
Oct 28, 2026	$6.81	$6.86	$6.41	$6.575	22.43K
Oct 27, 2026	$7.34	$7.50	$6.81	$6.85	40.25K
Oct 26, 2026	$7.72	$7.72	$7.0906	$7.11	26.5K
Oct 23, 2026	$7.92	$7.92	$7.5608	$7.62	4.27K
Oct 22, 2026	$8.60	$8.60	$7.55	$7.97	20.49K
Oct 21, 2026	$8.36	$8.78	$8.155	$8.49	14.21K
Oct 20, 2026	$8.07	$8.785	$8.02	$8.23	26.43K
Oct 19, 2026	$8.32	$8.66	$8.0601	$8.07	15.71K
Oct 16, 2026	$8.75	$9.35	$8.28	$8.28	7.32K
Oct 15, 2026	$8.51	$8.945	$8.2901	$8.80	11.24K
Oct 14, 2026	$8.61	$8.685	$7.81	$8.51	39.23K
Oct 13, 2026	$9.43	$9.67	$7.52	$8.41	50.33K
Oct 12, 2026	$9.97	$9.97	$9.09	$9.42	22.92K
Oct 9, 2026	$10.54	$11.195	$10.02	$10.03	44.41K
Oct 8, 2026	$10.68	$11.55	$10.05	$10.40	18.25K
Oct 7, 2026	$10.22	$11.00	$10.22	$10.64	26.14K
Oct 6, 2026	$10.44	$10.87	$9.745	$10.07	48.03K