Education
About Us
Working with TipRanks
Follow Us
Beasley Broadcast Group (BBGI)
NASDAQ:BBGI
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 20, 2026
5.50
5.98
5.42
5.58
5.58
+3.14%
62,567
0.07
Jan 19, 2026
6.03
6.05
5.40
5.41
5.41
0.00%
0
0.00
Jan 16, 2026
6.03
6.05
5.40
5.41
5.41
-10.28%
73,948
0.09
Jan 15, 2026
5.56
6.31
5.45
6.03
6.03
+10.85%
134,515
0.16
Jan 14, 2026
5.48
5.74
5.42
5.44
5.44
-2.16%
43,476
0.05
Jan 13, 2026
5.38
6.09
5.20
5.56
5.56
+3.93%
85,230
0.10
Jan 12, 2026
5.01
5.38
5.01
5.35
5.35
+6.15%
32,546
0.04
Jan 09, 2026
5.00
5.23
4.95
5.04
5.04
+1.82%
16,274
0.02
Jan 08, 2026
4.90
5.11
4.90
4.95
4.95
-2.37%
14,444
0.02
Jan 07, 2026
4.86
5.28
4.86
5.07
5.07
+4.32%
20,315
0.02
Jan 06, 2026
4.95
5.08
4.82
4.86
4.86
-2.80%
14,473
0.02
Jan 05, 2026
5.20
5.30
5.00
5.00
5.00
-2.91%
24,544
0.03
Jan 02, 2026
5.07
5.45
5.05
5.15
5.15
+2.79%
38,715
0.05
Dec 31, 2025
5.00
5.24
4.93
5.01
5.01
-0.60%
33,491
0.04
Dec 30, 2025
4.89
5.24
4.70
5.04
5.04
+2.44%
90,731
0.11
Dec 29, 2025
4.95
6.10
4.90
4.92
4.92
-2.19%
251,767
0.31
Dec 26, 2025
4.98
5.15
4.70
5.03
5.03
+1.00%
29,265
0.04
Dec 24, 2025
4.95
5.14
4.60
4.98
4.98
-0.20%
26,113
0.03
Dec 23, 2025
5.06
5.19
4.70
4.99
4.99
-3.29%
68,440
0.08
Dec 22, 2025
5.06
5.41
5.05
5.16
5.16
+2.79%
47,187
0.06
Dec 19, 2025
5.26
5.60
5.02
5.02
5.02
-4.92%
83,013
0.10
Dec 18, 2025
5.08
5.56
4.94
5.28
5.28
+2.52%
71,317
0.09
Dec 17, 2025
5.53
5.66
5.02
5.15
5.15
-7.87%
88,695
0.11
Dec 16, 2025
5.35
6.14
5.35
5.59
5.59
-3.12%
166,043
0.20
Dec 15, 2025
6.68
7.52
5.43
5.77
5.77
-22.13%
239,570
0.29
Dec 12, 2025
9.11
10.22
5.89
7.41
7.41
-16.18%
928,646
1.14
Dec 11, 2025
8.90
11.78
8.05
8.84
8.84
-47.03%
3,143,784
4.13
Dec 10, 2025
6.05
26.37
5.67
16.69
16.69
+312.10%
45,846,406
1,352.29
Dec 09, 2025
4.52
4.52
4.05
4.05
4.05
-8.70%
10,817
0.32
Dec 08, 2025
4.57
4.57
4.38
4.44
4.44
-3.57%
22,835
0.68
Dec 05, 2025
4.10
4.70
3.96
4.60
4.60
+16.75%
81,981
2.55
Dec 04, 2025
3.93
3.94
3.93
3.94
3.94
-2.23%
2,208
0.07
Dec 03, 2025
3.88
4.09
3.81
4.03
4.03
-0.49%
14,288
0.45
Dec 02, 2025
4.10
4.10
3.97
4.05
4.05
+0.82%
2,662
0.08
Dec 01, 2025
4.16
4.16
3.99
4.02
4.02
-4.81%
7,488
0.23
Nov 28, 2025
4.07
4.22
4.07
4.22
4.22
-3.65%
1,754
0.05
Nov 26, 2025
4.20
4.42
4.00
4.38
4.38
+3.33%
6,290
0.20
Nov 25, 2025
3.99
4.24
3.80
4.24
4.24
+5.97%
6,226
0.20
Nov 24, 2025
3.85
4.09
3.75
4.00
4.00
+2.04%
16,605
0.53
Nov 21, 2025
3.80
3.93
3.80
3.92
3.92
+3.70%
5,321
0.17
Nov 20, 2025
3.89
4.04
3.71
3.78
3.78
-1.31%
8,598
0.27
Nov 19, 2025
3.94
3.95
3.76
3.83
3.83
-2.30%
6,123
0.20
Rows: