Beasley Broadcast Group (BBGI)
NASDAQ:BBGI
Time Period
1Y
Events
Historical Prices
Rows:
Mar 31, 2026
3.30
3.39
3.20
3.34
3.34
+2.45%
11,731
0.19
Mar 30, 2026
3.58
3.58
3.26
3.26
3.26
+1.24%
8,554
0.14
Mar 27, 2026
3.50
3.61
3.22
3.22
3.22
-11.54%
19,237
0.29
Mar 26, 2026
3.52
3.78
3.27
3.64
3.64
-1.62%
48,644
0.74
Mar 25, 2026
3.46
3.95
3.45
3.70
3.70
+6.94%
97,304
1.50
Mar 24, 2026
3.41
3.64
3.33
3.46
3.46
+0.58%
22,818
0.35
Mar 23, 2026
3.79
3.86
3.31
3.44
3.44
-7.53%
39,653
0.60
Mar 20, 2026
3.94
3.94
3.52
3.72
3.72
+0.54%
24,396
0.37
Mar 19, 2026
3.65
4.02
3.65
3.70
3.70
+3.93%
11,760
0.17
Mar 18, 2026
3.64
3.67
3.26
3.56
3.56
-3.26%
10,639
0.15
Mar 17, 2026
3.77
3.91
3.64
3.68
3.68
-1.87%
19,303
0.27
Mar 16, 2026
3.80
3.80
3.72
3.75
3.75
-1.06%
11,262
0.15
Mar 13, 2026
3.85
3.93
3.75
3.79
3.79
-0.52%
6,128
0.07
Mar 12, 2026
3.99
3.99
3.75
3.81
3.81
-2.56%
8,811
0.06
Mar 11, 2026
3.91
4.05
3.91
3.91
3.91
-2.01%
2,306
<0.01
Mar 10, 2026
3.90
3.99
3.88
3.99
3.99
+0.25%
3,446
<0.01
Mar 09, 2026
4.00
4.00
3.92
3.98
3.98
-4.33%
7,979
<0.01
Mar 06, 2026
4.15
4.22
3.85
4.16
4.16
+6.67%
7,549
<0.01
Mar 05, 2026
4.13
4.36
3.89
3.90
3.90
-2.99%
10,762
0.01
Mar 04, 2026
3.86
4.08
3.83
4.02
4.02
+2.55%
9,898
0.01
Mar 03, 2026
3.92
3.99
3.75
3.92
3.92
+1.55%
17,136
0.02
Mar 02, 2026
4.09
4.10
3.82
3.86
3.86
-5.39%
26,025
0.03
Feb 27, 2026
4.30
4.35
4.08
4.08
4.08
-2.86%
12,281
0.01
Feb 26, 2026
4.40
4.45
4.20
4.20
4.20
-5.83%
16,594
0.02
Feb 25, 2026
4.26
4.49
4.21
4.46
4.46
+3.48%
7,918
<0.01
Feb 24, 2026
4.37
4.47
4.25
4.31
4.31
0.00%
7,858
<0.01
Feb 23, 2026
4.33
4.35
4.19
4.31
4.31
+0.47%
5,589
<0.01
Feb 20, 2026
4.07
4.32
4.07
4.29
4.29
+0.23%
6,270
<0.01
Feb 19, 2026
4.40
4.46
4.18
4.28
4.28
-0.47%
17,378
0.02
Feb 18, 2026
4.25
4.57
4.25
4.30
4.30
+0.47%
30,135
0.03
Feb 17, 2026
4.20
4.30
4.14
4.28
4.28
+4.90%
8,199
<0.01
Feb 16, 2026
4.01
4.16
4.01
4.08
4.08
0.00%
0
0.00
Feb 13, 2026
4.01
4.16
4.01
4.08
4.08
+1.24%
11,162
0.01
Feb 12, 2026
4.08
4.15
3.83
4.03
4.03
-1.23%
11,927
0.01
Feb 11, 2026
4.20
4.20
4.08
4.08
4.08
-7.06%
5,556
<0.01
Feb 10, 2026
4.35
4.49
4.28
4.28
4.28
-2.51%
14,807
0.02
Feb 09, 2026
4.50
4.60
4.22
4.39
4.39
-0.68%
24,285
0.03
Feb 06, 2026
4.01
4.59
3.99
4.42
4.42
+9.95%
33,579
0.04
Feb 05, 2026
4.20
4.43
4.02
4.02
4.02
-9.26%
34,230
0.04
Feb 04, 2026
4.64
4.81
4.21
4.43
4.43
-7.90%
45,489
0.05
Feb 03, 2026
4.79
4.85
4.40
4.81
4.81
-2.04%
131,083
0.15
Feb 02, 2026
4.87
5.13
4.87
4.91
4.91
-2.00%
33,552
0.04
Jan 30, 2026
5.05
5.16
4.94
5.01
5.01
-3.47%
44,428
0.05
Jan 29, 2026
5.35
5.35
4.80
5.19
5.19
-4.42%
124,840
0.14
Jan 28, 2026
6.10
7.71
5.10
5.43
5.43
-6.54%
1,445,625
1.72
Jan 27, 2026
5.70
6.39
5.51
5.81
5.81
+4.12%
352,828
0.42
Jan 26, 2026
5.97
6.83
5.31
5.58
5.58
-4.45%
360,010
0.43
Jan 23, 2026
5.53
6.08
5.53
5.84
5.84
+7.16%
28,933
0.03
Jan 22, 2026
5.50
5.66
5.41
5.45
5.45
-1.98%
15,220
0.02
Jan 21, 2026
5.55
5.93
5.40
5.56
5.56
-0.36%
34,491
0.04
Rows: