Beasley Broadcast Group (BBGI)
NASDAQ:BBGI
Want to see BBGI full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 15, 2026
14.70
15.73
13.36
13.81
13.81
-9.56%
46,406
0.04
May 14, 2026
17.49
17.52
14.69
15.27
15.27
-9.11%
44,941
0.04
May 13, 2026
15.76
17.38
15.76
16.80
16.80
+6.46%
21,175
0.02
May 12, 2026
17.69
17.69
15.26
15.78
15.78
-12.28%
35,193
0.03
May 11, 2026
17.18
18.84
17.03
17.99
17.99
+5.02%
24,539
0.02
May 08, 2026
17.25
18.24
16.70
17.13
17.13
-1.89%
23,428
0.02
May 07, 2026
17.26
17.61
16.78
17.46
17.46
+1.22%
14,929
0.01
May 06, 2026
18.26
18.80
16.51
17.25
17.25
-5.99%
44,177
0.04
May 05, 2026
18.88
20.16
18.35
18.35
18.35
-1.92%
28,315
0.02
May 04, 2026
20.21
21.47
18.21
18.71
18.71
-8.78%
62,484
0.05
May 01, 2026
21.52
21.61
19.90
20.51
20.51
-7.82%
34,168
0.03
Apr 30, 2026
19.26
22.44
19.09
22.25
22.25
+15.52%
72,455
0.06
Apr 29, 2026
22.11
22.50
18.99
19.26
19.26
-13.71%
49,939
0.04
Apr 28, 2026
22.98
23.95
21.77
22.32
22.32
-0.67%
59,678
0.05
Apr 27, 2026
21.81
23.58
20.70
22.47
22.47
+3.22%
139,244
0.11
Apr 24, 2026
22.11
23.04
20.82
21.77
21.77
-2.81%
84,180
0.07
Apr 23, 2026
19.61
24.85
19.61
22.40
22.40
+13.53%
243,925
0.19
Apr 22, 2026
16.70
20.50
16.70
19.73
19.73
+14.84%
138,555
0.11
Apr 21, 2026
18.76
18.77
17.17
17.18
17.18
-9.63%
68,348
0.05
Apr 20, 2026
18.89
20.49
16.22
19.01
19.01
-11.62%
235,774
0.19
Apr 17, 2026
13.89
24.90
13.69
21.51
21.51
+53.64%
1,823,582
1.47
Apr 16, 2026
14.30
15.80
13.55
14.00
14.00
+2.04%
400,399
0.33
Apr 15, 2026
13.67
15.50
13.13
13.72
13.72
-6.98%
289,503
0.24
Apr 14, 2026
10.34
14.95
10.26
14.75
14.75
+41.83%
1,109,038
0.91
Apr 13, 2026
12.39
14.61
9.40
10.40
10.40
-11.56%
1,575,643
1.33
Apr 10, 2026
9.49
12.80
8.31
11.76
11.76
+6.72%
4,009,211
3.56
Apr 09, 2026
5.39
13.16
5.08
11.02
11.02
+94.36%
14,841,830
16.66
Apr 08, 2026
5.25
6.55
4.66
5.67
5.67
+80.57%
52,344,340
871.37
Apr 07, 2026
3.20
3.22
3.14
3.14
3.14
-0.95%
7,755
0.13
Apr 06, 2026
3.36
3.42
3.16
3.17
3.17
-1.25%
10,386
0.17
Apr 03, 2026
3.35
3.35
3.21
3.21
3.21
0.00%
0
0.00
Apr 02, 2026
3.35
3.35
3.21
3.21
3.21
-5.31%
7,553
0.12
Apr 01, 2026
3.31
3.45
3.31
3.39
3.39
+1.50%
20,638
0.34
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
Rows: