Stock listing

NASDAQ:BBGI Beasley Broadcast Group, Inc. Stock

Home listing (NASDAQ) of Beasley Broadcast Group, Inc.

Follow Beasley Broadcast Group, Inc. into a list and get an email when it puts out news.

Share price · NASDAQ:BBGI

$6.33 USD +0.08 (+1.3%)

Close on Oct 30, 2026

Past year +26.6% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits
Day range
$5.90 – $6.48 USDOct 30, 2026
Volume
18,671 sharesOct 30, 2026
Market cap
$7.72M USDAt the close on Oct 30, 2026 · price × 1.22M shares outstanding
52-week range
$3.14 – $29.30 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day
$879,492 USDMedian day 27,348 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Beasley Broadcast Group, Inc. logo

Prices by listing

ListingLastChangeVolumeOpenHighLowPrevious closePrice from
NASDAQ:BBGI · Home$6.33 USD+0.08 (+1.3%)18,671$6.335$6.48$5.895$6.25Close on Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:BBGI · USD, adjusted for splits

DayCloseChange%OpenHighLowVolume
$6.33+0.08+1.3%$6.335$6.48$5.89518,671
$6.25-0.325-4.9%$6.747$6.747$6.2518,182
$6.575-0.275-4.0%$6.81$6.818$6.4122,425
$6.85-0.26-3.7%$7.32$7.425$6.8139,753
$7.11-0.51-6.7%$7.72$7.72$7.09126,495
$7.62-0.35-4.4%$7.92$7.92$7.5614,265
$7.97-0.52-6.1%$8.60$8.60$7.5520,490
$8.49+0.26+3.2%$8.36$8.78$8.15514,207
$8.23+0.16+2.0%$8.07$8.785$8.0226,425
$8.07-0.21-2.5%$8.32$8.66$8.0615,712
$8.28-0.52-5.9%$8.75$9.35$8.287,300
$8.80+0.29+3.4%$8.51$8.95$8.2911,200
$8.51+0.10+1.2%$8.61$8.69$7.8139,200
$8.41-1.01-10.7%$9.43$9.67$7.5250,300
$9.42-0.61-6.1%$9.97$9.97$9.0922,900
$10.03-0.37-3.6%$10.54$11.20$10.0244,400
$10.40-0.24-2.3%$10.68$11.55$10.0518,200
$10.64+0.57+5.7%$10.22$11.00$10.2226,100
$10.07-0.30-2.9%$10.44$10.87$9.7547,900
$10.37-0.71-6.4%$10.89$11.76$10.3252,300
$11.08-0.15-1.3%$11.20$11.65$10.9216,300
$11.23-1.62-12.6%$12.34$12.34$10.8542,000
$12.85-1.34-9.4%$14.30$14.65$11.9171,600
$14.19-0.40-2.7%$13.80$14.40$13.0055,500
$14.59-0.70-4.6%$15.50$15.62$13.7060,800
$15.29-0.75-4.7%$16.40$16.40$14.7955,000
$16.04-0.56-3.4%$16.60$16.88$15.5124,200
$16.60-0.31-1.8%$16.70$17.10$16.1413,400
$16.91+0.14+0.8%$16.95$17.37$16.9017,100
$16.77-0.45-2.6%$17.41$17.89$16.778,700
$17.22+0.13+0.8%$16.89$17.84$16.8117,800
$17.09+0.19+1.1%$16.62$17.21$16.597,200
$16.90-0.08-0.5%$16.77$16.99$16.3312,300
$16.98-1.31-7.2%$18.50$18.50$16.7728,200
$18.29+2.34+14.7%$15.65$18.50$15.6534,400
$15.95+0.05+0.3%$15.90$16.44$15.1186,400
$15.90-0.77-4.6%$16.51$16.76$15.7079,100
$16.67-0.39-2.3%$17.34$17.52$16.4838,100
$17.06-0.33-1.9%$17.22$17.55$17.0311,169
$17.39-0.65-3.6%$18.09$18.21$17.0638,600
$18.04-1.36-7.0%$19.62$19.62$17.8947,000
$19.40+0.57+3.0%$18.78$19.93$18.78152,200
$18.83-0.54-2.8%$18.71$20.02$18.29183,700
$19.37-0.08-0.4%$20.08$20.08$18.26181,800
$19.45-0.28-1.4%$18.95$20.88$18.9547,600
$19.73+1.22+6.6%$19.30$19.73$18.5015,200
$18.51-2.01-9.8%$20.30$20.40$18.1824,500
$20.52+0.80+4.1%$19.82$21.26$19.8245,976
$19.72-0.51-2.5%$21.02$21.02$19.2987,931
$20.23-0.010.0%$20.79$21.09$20.0071,200
$20.24+0.06+0.3%$20.18$20.80$19.9023,700
$20.18-1.77-8.1%$21.73$21.85$20.1226,200
$21.95-0.39-1.7%$23.02$23.05$21.6274,100
$22.34-0.25-1.1%$22.62$23.54$21.8321,100
$22.59-2.11-8.5%$24.51$24.51$22.308,700
$24.70+2.97+13.7%$22.49$27.70$19.4981,000
$21.73-0.56-2.5%$22.85$22.85$20.9432,500
$22.29+0.42+1.9%$22.65$23.85$21.4140,200
$21.87-0.24-1.1%$21.37$23.11$21.3728,400
$22.11-1.52-6.4%$23.25$23.25$21.0966,000
$23.63-1.09-4.4%$25.47$26.50$23.4225,900
$24.72-1.32-5.1%$26.00$26.00$22.99316,300
$26.04+4.43+20.5%$22.02$26.04$22.02292,100
$21.61+0.72+3.4%$21.13$22.05$21.0120,300
$20.89+0.80+4.0%$20.46$21.37$20.359,600
$20.09+0.56+2.9%$19.88$20.30$19.2011,200
Ticker
NASDAQ:BBGI
Asset type
Stock
Sector
Telecom & media
Industry
Media & entertainment
Exchange
NASDAQ
Currency
USD

What changed lately

Calls

Replays

  • Beasley Broadcast Group (NASDAQ:BBGI) Q2 2026 Earnings Call

    Wed, Aug 12, 2026 · 6:00 PM ET

    Watch Transcript

  • Beasley Broadcast Group (NASDAQ:BBGI) Q1 2026 Earnings Call

    Wed, May 13, 2026 · 11:00 AM ET

    Watch Transcript

  • Beasley Broadcast Group (NASDAQ:BBGI) Q4 2025 Earnings Call

    Wed, Apr 08, 2026 · 11:00 AM ET

    Watch Transcript

Latest news

Beasley Broadcast Group Announces Pricing of $5.0 Million Registered Direct Offering and Concurrent Private Placement

Sep 29, 2026

Closed $14.19 (-2.7%) on Sep 29, 2026

Beasley Media Group named official audio partner of Vegas Golden Knights

Sep 28, 2026

Closed $14.59 (-4.6%) on Sep 28, 2026

97.5 The Fanatic Program Director Scott Masteller Announces Retirement

Sep 14, 2026

Closed $18.29 (+14.7%) on Sep 14, 2026

Beasley Broadcast Group: Nick Rivers Joins Beasley Media Group Charlotte as Assistant Program Director

Aug 13, 2026

Closed $24.70 (+13.7%) on Aug 13, 2026

Beasley Broadcast Group reports second quarter revenue of $44.1 million

Aug 12, 2026

Closed $24.70 (+13.7%) on Aug 13, 2026

Beasley Broadcast Group to report Q2 2026 financial results, host conference call and webcast on August 12

Aug 11, 2026

Closed $21.73 (-2.5%) on Aug 12, 2026

Beasley Broadcast Group Announces Postponement of Reporting of Q2 2026 Financial Results and Date of Conference Call and Webcast

Aug 9, 2026

Closed $21.87 (-1.1%) on Aug 10, 2026

Beasley Broadcast Group to report Q2 2026 financial results, host conference call and webcast on August 10

Aug 3, 2026

Closed $26.04 (+20.5%) on Aug 4, 2026

Beasley Broadcast Group reports first quarter revenue of $42.6 million

May 13, 2026

Closed $16.80 (+6.5%) on May 13, 2026

Beasley Broadcast Group to report Q1 2026 financial results, host conference call and webcast on May 13

May 7, 2026

Closed $17.13 (-1.9%) on May 8, 2026

All Beasley Broadcast Group, Inc. news

Financings

  • Registered direct offering of shares of Class A Common Stock with unregistered warrants

    Sep 29, 2026

    Announced: about US$5M · US$14 a share · ½ warrant at US$15 for 66 months · A.G.P./Alliance Global Partners

    Dealers: A.G.P./Alliance Global Partners (lead)

    Use of proceeds: Reduce borrowings under its revolving credit facility and redeem a portion of its 11.000% Senior Secured First Lien Notes due 2028

    Announced Sep 29, 2026

Read by 6ix AI from the company's releases

Decks

Beasley Broadcast Group, Inc. on 6ix

Sector
Telecom & media
Industry
Media & entertainment
News releases
22 in the last 12 months · 75 in all · newest Sep 29, 2026 · oldest 2019
Calls
18 calls with a replay · 18 with a transcript · latest Aug 12, 2026
Decks
30 decks · latest Aug 12, 2026

Where Beasley Broadcast Group, Inc. is listed

ListingExchangeCountryCurrency
NASDAQ:BBGI · Home listing · This pageNASDAQUnited StatesUSD
BOATS:BBGIBOATSUnited StatesUSD
Frankfurt:BZS0FrankfurtGermanyEUR
gettex:BZS0gettexGermanyEUR
Lang & Schwarz:A3ELRTLang & SchwarzGermanyEUR
Munich:BZS0MunichGermanyEUR
Stuttgart:BZS0StuttgartGermanyEUR

Log in to ask 6ix AI your own questions about Beasley Broadcast Group, Inc.