investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$BBGI: Beasley Broadcast Group, Inc. - Class A Common Stock

+ Media, Entertainment, Ecommerce, Streaming/TV, E-sport



Clear duplicates of prices



2025-12-15
BBGI 2025-12-15 00:01:580.00 0.00 -24.43%
BBGI 2025-12-15 05:01:220.00 0.00 -5.66%
BBGI 2025-12-15 06:01:286.90 6.50 -6.11%
BBGI 2025-12-15 07:01:266.90 6.50 -5.77%
BBGI 2025-12-15 08:01:297.81 6.50 -4.64%
BBGI 2025-12-15 09:01:267.48 6.50 -7.01%
BBGI 2025-12-15 10:01:327.05 6.50 -6.67%
BBGI 2025-12-15 11:01:217.06 6.81 -5.66%
BBGI 2025-12-15 12:01:246.05 5.89 -16.86%
BBGI 2025-12-15 13:01:166.12 6.03 -14.93%
BBGI 2025-12-15 14:01:326.08 5.91 -16.97%
BBGI 2025-12-15 15:01:306.14 5.89 -17.19%
BBGI 2025-12-15 16:01:415.93 5.75 -18.67%
BBGI 2025-12-15 17:01:275.85 5.63 -18.44%
BBGI 2025-12-15 18:01:295.84 5.14 -24.02%
BBGI 2025-12-15 19:01:265.72 5.44 -24.02%
BBGI 2025-12-15 20:01:405.72 5.45 -24.02%
BBGI 2025-12-15 21:01:520.00 0.00 -24.02%
2025-12-16
BBGI 2025-12-16 05:01:260.00 3.00 -8.50%
BBGI 2025-12-16 06:01:306.24 5.14 -8.50%
BBGI 2025-12-16 07:01:246.14 5.15 -8.50%
BBGI 2025-12-16 08:01:456.14 5.36 -5.26%
BBGI 2025-12-16 09:01:275.72 5.46 -1.62%
BBGI 2025-12-16 10:01:435.72 5.47 -1.62%
BBGI 2025-12-16 11:01:225.99 5.87 1.48%
BBGI 2025-12-16 12:01:225.65 5.40 -3.24%
BBGI 2025-12-16 13:01:175.78 5.56 -2.70%
BBGI 2025-12-16 14:01:245.58 5.40 -4.18%
BBGI 2025-12-16 15:01:205.89 5.63 -1.35%
BBGI 2025-12-16 16:01:255.83 5.57 -1.35%
BBGI 2025-12-16 17:01:205.78 5.46 0.27%
BBGI 2025-12-16 18:01:245.65 5.46 -2.95%
BBGI 2025-12-16 19:01:255.78 5.30 -5.20%
BBGI 2025-12-16 20:01:266.06 5.36 -5.20%
BBGI 2025-12-16 21:01:460.00 0.00 -5.20%
2025-12-17
BBGI 2025-12-17 06:01:386.51 4.92 -5.20%
BBGI 2025-12-17 07:01:276.17 4.92 -5.20%
BBGI 2025-12-17 09:01:246.06 4.92 -5.20%
BBGI 2025-12-17 11:01:415.69 5.46 -0.17%
BBGI 2025-12-17 12:01:315.24 5.03 -9.36%
BBGI 2025-12-17 13:01:185.25 5.05 -7.80%
BBGI 2025-12-17 14:01:325.17 5.01 -7.80%
BBGI 2025-12-17 15:01:235.12 5.00 -8.67%
BBGI 2025-12-17 16:01:405.17 5.07 -7.80%
BBGI 2025-12-17 17:01:445.24 5.05 -7.45%
BBGI 2025-12-17 18:01:315.19 5.07 -6.98%
BBGI 2025-12-17 19:01:395.19 5.05 -6.98%
BBGI 2025-12-17 20:01:325.24 5.05 -6.98%
BBGI 2025-12-17 21:02:090.00 0.00 -8.05%
2025-12-18
BBGI 2025-12-18 05:01:235.60 0.00 -8.05%
BBGI 2025-12-18 06:01:305.60 4.59 -8.05%
BBGI 2025-12-18 10:01:265.60 4.59 0.89%
BBGI 2025-12-18 11:01:245.04 4.92 -2.86%
BBGI 2025-12-18 12:01:245.29 5.14 0.00%
BBGI 2025-12-18 13:01:175.58 5.40 4.65%
BBGI 2025-12-18 14:01:275.50 5.29 3.22%
BBGI 2025-12-18 15:01:275.59 5.35 6.44%
BBGI 2025-12-18 16:01:355.43 5.28 4.11%
BBGI 2025-12-18 17:01:235.90 5.14 2.33%
BBGI 2025-12-18 18:01:305.90 5.18 2.52%
BBGI 2025-12-18 19:01:245.28 5.21 0.97%
BBGI 2025-12-18 20:01:275.28 5.22 0.97%
BBGI 2025-12-18 21:01:490.00 0.00 2.91%
2025-12-19
BBGI 2025-12-19 05:01:315.47 0.00 2.91%
BBGI 2025-12-19 06:01:305.33 4.74 2.91%
BBGI 2025-12-19 07:01:185.33 5.18 2.91%
BBGI 2025-12-19 08:01:255.90 5.43 5.63%
BBGI 2025-12-19 09:01:165.90 5.44 3.69%
BBGI 2025-12-19 10:01:285.90 5.43 3.30%
BBGI 2025-12-19 11:02:185.40 5.16 0.39%
BBGI 2025-12-19 12:01:495.40 5.23 -0.58%
BBGI 2025-12-19 13:01:245.60 5.38 4.85%
BBGI 2025-12-19 14:01:505.49 5.15 1.94%
BBGI 2025-12-19 15:01:395.49 5.25 1.75%
BBGI 2025-12-19 16:01:355.48 5.30 2.52%
BBGI 2025-12-19 17:02:435.30 4.79 -3.11%
BBGI 2025-12-19 18:01:315.05 4.79 -3.03%
BBGI 2025-12-19 19:01:265.48 4.79 -3.03%
BBGI 2025-12-19 20:01:285.05 4.79 -3.03%
BBGI 2025-12-19 21:01:590.00 0.00 -3.03%
2025-12-22
BBGI 2025-12-22 05:01:270.00 4.45 -3.03%
BBGI 2025-12-22 06:01:345.62 4.45 -1.14%
BBGI 2025-12-22 07:01:245.50 4.45 -1.14%
BBGI 2025-12-22 08:01:355.50 4.51 -1.14%
BBGI 2025-12-22 09:01:255.50 4.58 -1.14%
BBGI 2025-12-22 10:01:265.50 4.71 -1.14%
BBGI 2025-12-22 11:01:205.20 5.09 3.60%
BBGI 2025-12-22 12:01:285.14 5.05 0.95%
BBGI 2025-12-22 13:01:245.18 5.12 1.89%
BBGI 2025-12-22 14:01:445.43 5.24 5.49%
BBGI 2025-12-22 15:01:275.41 5.26 4.73%
BBGI 2025-12-22 16:01:395.37 5.20 3.60%
BBGI 2025-12-22 17:01:295.25 5.07 2.84%
BBGI 2025-12-22 18:01:385.25 5.07 2.99%
BBGI 2025-12-22 19:01:285.25 5.07 1.20%
BBGI 2025-12-22 20:01:295.25 5.07 1.39%
BBGI 2025-12-22 21:01:490.00 0.00 1.39%
2025-12-23
BBGI 2025-12-23 06:01:235.60 4.21 1.39%
BBGI 2025-12-23 07:01:225.58 4.21 1.39%
BBGI 2025-12-23 09:01:315.58 4.55 1.39%
BBGI 2025-12-23 10:01:365.58 4.58 1.39%
BBGI 2025-12-23 11:01:235.11 5.01 -2.39%
BBGI 2025-12-23 12:01:364.84 4.70 -8.96%
BBGI 2025-12-23 13:01:214.76 4.70 -8.17%
BBGI 2025-12-23 14:01:254.80 4.71 -7.57%
BBGI 2025-12-23 15:01:264.93 4.75 -5.78%
BBGI 2025-12-23 16:01:325.00 4.83 -5.58%
BBGI 2025-12-23 17:01:235.24 4.82 -3.19%
BBGI 2025-12-23 18:01:445.25 4.82 -3.10%
BBGI 2025-12-23 20:01:345.25 4.82 -1.55%
BBGI 2025-12-23 21:01:350.00 0.00 -1.55%
2025-12-24
BBGI 2025-12-24 06:01:285.64 3.66 -1.55%
BBGI 2025-12-24 08:01:265.64 4.09 -1.55%
BBGI 2025-12-24 09:01:195.05 4.09 -1.55%
BBGI 2025-12-24 10:01:275.00 4.12 -1.55%
BBGI 2025-12-24 11:01:304.99 4.88 -1.55%
BBGI 2025-12-24 12:01:224.89 4.75 -1.36%
BBGI 2025-12-24 13:01:204.86 4.75 -3.68%
BBGI 2025-12-24 14:01:255.10 4.75 0.00%
BBGI 2025-12-24 15:01:235.10 4.75 -4.01%
BBGI 2025-12-24 16:01:224.90 4.75 -2.00%
BBGI 2025-12-24 18:01:200.00 0.00 -2.00%
2025-12-26
BBGI 2025-12-26 06:01:485.64 4.21 -2.00%
BBGI 2025-12-26 09:01:285.57 4.80 -2.00%
BBGI 2025-12-26 10:01:356.29 4.80 -2.00%
BBGI 2025-12-26 11:01:214.99 4.66 -2.40%
BBGI 2025-12-26 12:01:384.96 4.73 -2.40%
BBGI 2025-12-26 13:02:064.96 4.78 -2.40%
BBGI 2025-12-26 14:02:125.15 4.88 2.00%
BBGI 2025-12-26 15:01:465.00 4.90 0.40%
BBGI 2025-12-26 16:03:385.07 4.88 -1.00%
BBGI 2025-12-26 17:09:595.19 4.76 1.00%
BBGI 2025-12-26 19:01:135.19 4.76 -3.61%
BBGI 2025-12-26 21:01:520.00 0.00 -3.61%
BBGI 2025-12-26 22:02:075.19 4.76 -3.61%
2025-12-29
BBGI 2025-12-29 00:02:030.00 0.00 -3.61%
BBGI 2025-12-29 06:01:215.03 4.07 -3.61%
BBGI 2025-12-29 08:01:375.03 4.34 -3.61%
BBGI 2025-12-29 09:01:165.03 4.92 -3.61%
BBGI 2025-12-29 10:01:195.03 4.92 -2.21%
BBGI 2025-12-29 11:01:135.18 4.96 3.41%
BBGI 2025-12-29 12:01:185.31 5.09 2.21%
BBGI 2025-12-29 13:01:325.26 5.01 1.00%
BBGI 2025-12-29 14:02:255.23 4.90 -0.60%
BBGI 2025-12-29 15:01:215.29 4.94 1.61%
BBGI 2025-12-29 16:01:265.19 4.87 -1.20%
BBGI 2025-12-29 17:01:215.29 4.91 -2.21%
BBGI 2025-12-29 18:01:194.92 4.90 -2.19%
BBGI 2025-12-29 19:01:245.29 4.90 -2.19%
BBGI 2025-12-29 21:01:370.00 0.00 -2.39%
2025-12-30
BBGI 2025-12-30 06:01:186.32 4.21 -2.39%
BBGI 2025-12-30 07:01:196.32 4.67 -2.39%
BBGI 2025-12-30 08:01:256.32 4.53 -2.39%
BBGI 2025-12-30 09:01:205.78 4.57 -2.39%
BBGI 2025-12-30 10:01:235.14 3.71 4.37%
BBGI 2025-12-30 11:01:174.92 4.74 -3.38%
BBGI 2025-12-30 12:01:184.86 4.71 -1.99%
BBGI 2025-12-30 13:01:155.20 5.00 1.79%
BBGI 2025-12-30 14:01:235.09 4.91 2.19%
BBGI 2025-12-30 15:01:185.19 4.96 0.99%
BBGI 2025-12-30 16:01:295.12 4.92 0.00%
BBGI 2025-12-30 17:01:185.11 4.84 2.58%
BBGI 2025-12-30 18:01:234.95 4.84 0.81%
BBGI 2025-12-30 19:01:205.21 4.84 0.81%
BBGI 2025-12-30 20:01:235.21 4.78 3.46%
BBGI 2025-12-30 21:01:300.00 0.00 3.46%
2025-12-31
BBGI 2025-12-31 06:01:216.20 4.40 3.46%
BBGI 2025-12-31 08:01:265.15 4.58 3.46%
BBGI 2025-12-31 09:01:165.15 4.49 -1.63%
BBGI 2025-12-31 10:01:225.53 4.53 -1.63%
BBGI 2025-12-31 11:01:145.23 5.01 0.00%
BBGI 2025-12-31 12:01:205.24 5.00 -0.81%
BBGI 2025-12-31 13:01:175.08 5.00 -0.81%
BBGI 2025-12-31 14:01:195.24 5.05 1.02%
BBGI 2025-12-31 15:01:175.22 5.05 0.61%
BBGI 2025-12-31 16:01:205.24 5.00 -0.61%
BBGI 2025-12-31 17:01:195.09 4.40 -0.61%
BBGI 2025-12-31 18:01:235.04 4.51 -0.60%
BBGI 2025-12-31 20:01:215.04 4.51 0.00%
BBGI 2025-12-31 21:01:500.00 0.00 0.00%
2026-01-01
BBGI 2026-01-01 19:01:225.04 4.51 0.00%
BBGI 2026-01-01 22:02:050.00 0.00 0.00%
2026-01-02
BBGI 2026-01-02 05:01:135.03 0.00 0.00%
BBGI 2026-01-02 06:01:215.03 4.19 0.00%
BBGI 2026-01-02 07:01:145.22 4.45 0.00%
BBGI 2026-01-02 08:01:195.09 4.58 0.00%
BBGI 2026-01-02 09:01:135.43 4.75 4.17%
BBGI 2026-01-02 10:01:185.44 4.59 3.77%
BBGI 2026-01-02 11:01:135.21 5.00 0.99%
BBGI 2026-01-02 12:01:225.44 5.09 5.95%
BBGI 2026-01-02 13:01:265.44 5.09 3.97%
BBGI 2026-01-02 14:01:295.44 5.01 3.97%
BBGI 2026-01-02 15:01:215.34 5.01 3.97%
BBGI 2026-01-02 16:01:255.30 5.01 3.77%
BBGI 2026-01-02 17:01:215.38 5.08 2.98%
BBGI 2026-01-02 18:01:315.43 5.08 2.99%
BBGI 2026-01-02 19:01:265.39 5.08 1.60%
BBGI 2026-01-02 21:02:020.00 0.00 1.60%
2026-01-05
BBGI 2026-01-05 06:01:245.79 4.98 1.60%
BBGI 2026-01-05 08:01:485.90 4.98 1.60%
BBGI 2026-01-05 09:01:215.43 4.98 1.60%
BBGI 2026-01-05 11:01:195.34 5.18 2.00%
BBGI 2026-01-05 12:01:245.34 5.13 2.00%
BBGI 2026-01-05 13:01:265.30 5.05 2.00%
BBGI 2026-01-05 14:01:275.28 5.11 -0.60%
BBGI 2026-01-05 15:01:225.20 5.07 -0.80%
BBGI 2026-01-05 16:01:255.17 5.09 -1.60%
BBGI 2026-01-05 17:01:215.17 4.80 -2.99%
BBGI 2026-01-05 18:01:235.18 4.80 -2.91%
BBGI 2026-01-05 19:01:295.16 4.59 -2.91%
BBGI 2026-01-05 21:01:285.14 4.59 -2.91%
2026-01-06
BBGI 2026-01-06 05:01:265.38 0.00 -2.91%
BBGI 2026-01-06 06:01:275.15 4.59 -2.91%
BBGI 2026-01-06 07:01:195.83 5.05 0.97%
BBGI 2026-01-06 08:01:265.59 5.05 0.97%
BBGI 2026-01-06 11:01:165.16 4.82 -2.52%
BBGI 2026-01-06 12:01:175.08 4.91 0.00%
BBGI 2026-01-06 13:01:145.16 4.91 0.00%
BBGI 2026-01-06 14:01:215.00 4.84 0.00%
BBGI 2026-01-06 15:01:165.12 4.90 -1.55%
BBGI 2026-01-06 17:01:175.02 4.80 -2.52%
BBGI 2026-01-06 18:01:285.15 4.80 0.60%
BBGI 2026-01-06 19:01:195.39 4.91 0.60%
BBGI 2026-01-06 20:01:275.39 4.80 0.60%
BBGI 2026-01-06 21:01:370.00 0.00 0.60%
2026-01-07
BBGI 2026-01-07 06:01:215.47 4.19 0.60%
BBGI 2026-01-07 07:01:255.47 4.59 0.60%
BBGI 2026-01-07 09:01:165.43 4.73 0.60%
BBGI 2026-01-07 10:01:205.43 4.59 0.60%
BBGI 2026-01-07 11:01:135.18 4.94 4.40%
BBGI 2026-01-07 12:01:175.10 4.88 2.00%
BBGI 2026-01-07 13:01:145.07 4.88 2.80%
BBGI 2026-01-07 14:01:215.07 4.88 2.60%
BBGI 2026-01-07 15:01:165.07 4.88 1.80%
BBGI 2026-01-07 16:01:245.07 4.88 2.60%
BBGI 2026-01-07 17:01:225.19 4.83 4.20%
BBGI 2026-01-07 18:01:235.19 4.83 4.32%
BBGI 2026-01-07 19:01:205.25 4.83 4.32%
BBGI 2026-01-07 21:01:580.00 0.00 4.32%
2026-01-08
BBGI 2026-01-08 06:01:185.64 4.49 4.32%
BBGI 2026-01-08 07:01:155.90 4.49 4.32%
BBGI 2026-01-08 09:01:145.59 4.70 4.32%
BBGI 2026-01-08 10:01:185.50 4.70 4.32%
BBGI 2026-01-08 11:01:155.10 4.90 -2.88%
BBGI 2026-01-08 12:01:185.11 4.92 0.82%
BBGI 2026-01-08 13:01:175.08 4.92 -1.65%
BBGI 2026-01-08 15:01:205.15 4.92 -2.88%
BBGI 2026-01-08 16:01:285.15 4.92 -2.47%
BBGI 2026-01-08 17:01:205.44 4.90 -2.47%
BBGI 2026-01-08 18:01:265.18 4.90 -2.37%
BBGI 2026-01-08 21:01:360.00 0.00 -2.37%
2026-01-09
BBGI 2026-01-09 06:01:115.90 4.70 -2.37%
BBGI 2026-01-09 09:01:025.64 4.70 -2.37%
BBGI 2026-01-09 11:00:595.09 4.92 0.99%
BBGI 2026-01-09 12:01:085.05 4.94 0.99%
BBGI 2026-01-09 13:01:075.29 5.12 4.93%
BBGI 2026-01-09 14:01:095.26 5.00 3.55%
BBGI 2026-01-09 15:01:065.21 4.92 3.55%
BBGI 2026-01-09 16:01:105.15 4.92 3.16%
BBGI 2026-01-09 17:01:035.20 5.04 1.78%
BBGI 2026-01-09 18:01:065.20 5.04 1.82%
BBGI 2026-01-09 21:01:250.00 0.00 1.82%
2026-01-12
BBGI 2026-01-12 06:01:095.90 4.19 1.82%
BBGI 2026-01-12 08:01:105.60 4.59 1.82%
BBGI 2026-01-12 10:01:095.90 4.67 2.42%
BBGI 2026-01-12 11:01:105.31 5.05 2.83%
BBGI 2026-01-12 12:01:105.21 5.00 0.00%
BBGI 2026-01-12 13:01:055.27 5.09 1.62%
BBGI 2026-01-12 14:01:085.24 5.12 3.23%
BBGI 2026-01-12 15:01:125.33 5.14 5.25%
BBGI 2026-01-12 16:01:185.37 5.21 5.25%
BBGI 2026-01-12 17:01:085.38 5.18 6.46%
BBGI 2026-01-12 18:01:195.44 5.12 7.54%
BBGI 2026-01-12 19:01:135.44 5.41 7.54%
BBGI 2026-01-12 20:01:135.44 5.41 8.13%
BBGI 2026-01-12 21:01:340.00 0.00 8.13%
2026-01-13
BBGI 2026-01-13 05:01:085.44 0.00 8.13%
BBGI 2026-01-13 06:01:155.44 4.45 8.13%
BBGI 2026-01-13 08:01:115.44 4.80 8.13%
BBGI 2026-01-13 10:01:075.44 4.30 -1.59%
BBGI 2026-01-13 11:01:035.44 5.15 1.79%
BBGI 2026-01-13 12:01:105.98 5.72 10.71%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.