MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BBGI — Beasley Broadcasting Group Inc
NasdaqBeasley Broadcasting Group Inc
$11.08
-0.15(-1.34%)
- O
- 11.20
- H
- 11.65
- L
- 10.92
- V
- 16.21K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$11.08
Period Return+73.4%
Period High$29.30
Period Low$3.14
Avg Daily Volume390.5K
Total Trading Days365
BBGI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.20 | $11.65 | $10.92 | $11.08 | $-0.15 | -1.34% | 16,205 | $11.32 | $10.92 $11.65 |
| Oct 1, 2026 | $12.34 | $12.34 | $10.85 | $11.23 | $-1.62 | -12.61% | 42,020 | $11.41 | $10.85 $12.34 |
| Sep 30, 2026 | $14.30 | $14.65 | $11.91 | $12.85 | $-1.34 | -9.44% | 71,667 | $12.93 | $11.91 $14.65 |
| Sep 29, 2026 | $13.80 | $14.40 | $13.00 | $14.19 | $-0.40 | -2.74% | 55,555 | $13.77 | $13.00 $14.40 |
| Sep 28, 2026 | $15.50 | $15.62 | $13.70 | $14.59 | $-0.70 | -4.58% | 60,786 | $14.48 | $13.70 $15.62 |
| Sep 25, 2026 | $16.40 | $16.40 | $14.79 | $15.29 | $-0.75 | -4.65% | 55,037 | $15.34 | $14.79 $16.40 |
| Sep 24, 2026 | $16.60 | $16.88 | $15.51 | $16.04 | $-0.57 | -3.40% | 24,232 | $16.08 | $15.51 $16.88 |
| Sep 23, 2026 | $16.70 | $17.10 | $16.14 | $16.60 | $-0.31 | -1.83% | 13,443 | $16.57 | $16.14 $17.10 |
| Sep 22, 2026 | $16.95 | $17.37 | $16.90 | $16.91 | +$0.14 | +0.83% | 17,102 | $17.02 | $16.90 $17.37 |
| Sep 21, 2026 | $17.41 | $17.89 | $16.77 | $16.77 | $-0.45 | -2.61% | 8,696 | $17.28 | $16.77 $17.89 |
| Sep 18, 2026 | $16.89 | $17.84 | $16.81 | $17.22 | +$0.13 | +0.76% | 17,787 | $17.20 | $16.81 $17.84 |
| Sep 17, 2026 | $16.62 | $17.21 | $16.59 | $17.09 | +$0.19 | +1.12% | 7,187 | $16.80 | $16.59 $17.21 |
| Sep 16, 2026 | $16.77 | $16.99 | $16.33 | $16.90 | $-0.08 | -0.47% | 12,255 | $16.75 | $16.33 $16.99 |
| Sep 15, 2026 | $18.50 | $18.50 | $16.77 | $16.98 | $-1.31 | -7.16% | 28,192 | $17.69 | $16.77 $18.50 |
| Sep 14, 2026 | $15.65 | $18.50 | $15.65 | $18.29 | +$2.34 | +14.67% | 34,360 | $17.12 | $15.65 $18.50 |
| Sep 11, 2026 | $15.90 | $16.44 | $15.11 | $15.95 | +$0.05 | +0.31% | 86,398 | $15.55 | $15.11 $16.44 |
| Sep 10, 2026 | $16.51 | $16.76 | $15.70 | $15.90 | $-0.77 | -4.59% | 79,139 | $16.23 | $15.70 $16.76 |
| Sep 9, 2026 | $17.34 | $17.52 | $16.48 | $16.67 | $-0.40 | -2.32% | 38,143 | $17.04 | $16.48 $17.52 |
| Sep 8, 2026 | $17.22 | $17.55 | $17.03 | $17.06 | $-0.33 | -1.90% | 11,170 | $17.23 | $17.03 $17.55 |
| Sep 4, 2026 | $18.09 | $18.21 | $17.06 | $17.39 | $-0.65 | -3.60% | 38,552 | $17.90 | $17.06 $18.21 |
| Sep 3, 2026 | $19.62 | $19.62 | $17.89 | $18.04 | $-1.36 | -7.01% | 46,967 | $18.58 | $17.89 $19.62 |
| Sep 2, 2026 | $18.78 | $19.93 | $18.78 | $19.40 | +$0.57 | +3.03% | 152,162 | $19.27 | $18.78 $19.93 |
| Sep 1, 2026 | $18.71 | $20.02 | $18.29 | $18.83 | $-0.54 | -2.79% | 183,814 | $19.25 | $18.29 $20.02 |
| Aug 31, 2026 | $20.08 | $20.08 | $18.26 | $19.37 | $-0.08 | -0.41% | 181,838 | $18.95 | $18.26 $20.08 |
| Aug 28, 2026 | $18.95 | $20.88 | $18.95 | $19.45 | $-0.28 | -1.40% | 47,578 | $19.88 | $18.95 $20.88 |
| Aug 27, 2026 | $19.30 | $19.73 | $18.50 | $19.73 | +$1.22 | +6.57% | 15,158 | $18.88 | $18.50 $19.73 |
| Aug 26, 2026 | $20.30 | $20.40 | $18.18 | $18.51 | $-2.01 | -9.80% | 24,486 | $19.27 | $18.18 $20.40 |
| Aug 25, 2026 | $19.82 | $21.26 | $19.82 | $20.52 | +$0.80 | +4.06% | 45,976 | $20.37 | $19.82 $21.26 |
| Aug 24, 2026 | $21.02 | $21.02 | $19.29 | $19.72 | $-0.51 | -2.52% | 87,931 | $20.34 | $19.29 $21.02 |
| Aug 21, 2026 | $20.79 | $21.09 | $20.00 | $20.23 | $-0.01 | -0.05% | 71,227 | $20.59 | $20.00 $21.09 |