Education
About Us
Working with TipRanks
Follow Us
Beasley Broadcast Group (BBGI)
NASDAQ:BBGI
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: