Beasley Broadcast Group (BBGI)
NASDAQ:BBGI
Want to see BBGI full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: