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



2025-11-25
BBGI 2025-11-25 17:01:304.45 4.05 5.36%
BBGI 2025-11-25 18:01:214.45 3.91 5.15%
BBGI 2025-11-25 21:02:170.00 0.00 5.15%
2025-11-26
BBGI 2025-11-26 06:01:296.35 3.57 5.15%
BBGI 2025-11-26 08:01:294.61 3.57 5.15%
BBGI 2025-11-26 10:01:264.61 3.58 5.15%
BBGI 2025-11-26 11:01:244.20 3.92 -0.74%
BBGI 2025-11-26 12:01:224.50 4.00 -1.47%
BBGI 2025-11-26 13:01:434.38 3.94 -4.90%
BBGI 2025-11-26 14:01:304.37 4.05 -1.96%
BBGI 2025-11-26 15:01:254.27 3.92 1.47%
BBGI 2025-11-26 16:01:294.27 3.99 1.47%
BBGI 2025-11-26 17:01:294.38 3.93 -2.94%
BBGI 2025-11-26 18:01:374.32 3.58 -2.86%
BBGI 2025-11-26 19:01:454.32 3.92 -2.86%
BBGI 2025-11-26 20:01:324.32 3.58 -2.86%
BBGI 2025-11-26 21:02:210.00 0.00 -2.86%
2025-11-27
BBGI 2025-11-27 19:01:274.32 3.58 -2.86%
BBGI 2025-11-27 21:02:050.00 0.00 -2.86%
2025-11-28
BBGI 2025-11-28 06:01:336.35 3.57 -2.86%
BBGI 2025-11-28 08:01:224.75 3.57 -2.86%
BBGI 2025-11-28 09:01:184.75 3.58 -2.86%
BBGI 2025-11-28 11:01:204.37 3.95 -0.24%
BBGI 2025-11-28 12:01:214.37 4.11 1.67%
BBGI 2025-11-28 13:01:234.35 4.09 0.24%
BBGI 2025-11-28 14:01:307.00 4.11 1.19%
BBGI 2025-11-28 15:01:267.00 4.11 1.22%
BBGI 2025-11-28 18:01:210.00 0.00 1.22%
2025-12-01
BBGI 2025-12-01 05:01:227.00 0.00 1.22%
BBGI 2025-12-01 06:01:266.35 1.68 1.22%
BBGI 2025-12-01 08:01:234.75 2.66 1.22%
BBGI 2025-12-01 11:01:204.30 3.91 0.24%
BBGI 2025-12-01 12:01:244.20 3.91 0.24%
BBGI 2025-12-01 13:01:264.16 3.95 -4.62%
BBGI 2025-12-01 14:01:374.16 3.95 -1.95%
BBGI 2025-12-01 17:01:304.30 3.95 -3.16%
BBGI 2025-12-01 18:01:344.30 3.95 -3.13%
BBGI 2025-12-01 20:01:294.30 2.66 -3.13%
BBGI 2025-12-01 22:02:020.00 0.00 -3.13%
2025-12-02
BBGI 2025-12-02 05:01:207.00 0.00 -3.13%
BBGI 2025-12-02 06:01:376.35 1.64 -3.13%
BBGI 2025-12-02 08:01:324.75 2.66 -3.13%
BBGI 2025-12-02 11:01:244.15 4.01 -3.13%
BBGI 2025-12-02 13:01:254.09 3.95 -0.96%
BBGI 2025-12-02 14:01:194.09 3.89 -1.45%
BBGI 2025-12-02 15:01:284.09 3.89 -1.93%
BBGI 2025-12-02 16:01:254.06 3.97 -1.93%
BBGI 2025-12-02 17:01:294.10 0.00 -0.72%
BBGI 2025-12-02 18:01:204.10 3.62 -0.73%
BBGI 2025-12-02 19:01:394.39 3.62 -0.73%
BBGI 2025-12-02 20:01:254.39 3.96 -0.73%
BBGI 2025-12-02 21:02:480.00 0.00 -0.73%
2025-12-03
BBGI 2025-12-03 05:01:307.00 0.00 -0.73%
BBGI 2025-12-03 06:01:234.39 1.61 -0.73%
BBGI 2025-12-03 08:01:294.39 2.66 -0.73%
BBGI 2025-12-03 09:01:273.80 2.66 -1.47%
BBGI 2025-12-03 10:01:174.39 2.91 -1.47%
BBGI 2025-12-03 11:01:274.00 3.77 -2.44%
BBGI 2025-12-03 12:01:164.07 3.82 1.47%
BBGI 2025-12-03 13:01:214.11 3.82 1.47%
BBGI 2025-12-03 17:01:454.10 2.91 -5.13%
BBGI 2025-12-03 18:01:404.10 2.91 -5.28%
BBGI 2025-12-03 21:03:090.00 0.00 -5.28%
2025-12-04
BBGI 2025-12-04 05:01:377.00 0.00 -5.28%
BBGI 2025-12-04 06:01:326.12 1.54 -5.28%
BBGI 2025-12-04 08:01:314.45 2.66 -5.28%
BBGI 2025-12-04 11:06:154.06 3.72 2.76%
BBGI 2025-12-04 13:04:474.06 3.75 2.76%
BBGI 2025-12-04 14:01:284.03 3.85 2.76%
BBGI 2025-12-04 15:01:364.03 3.85 0.75%
BBGI 2025-12-04 17:01:254.10 0.00 2.76%
BBGI 2025-12-04 18:01:224.10 2.66 2.87%
BBGI 2025-12-04 21:03:070.00 0.00 2.87%
2025-12-05
BBGI 2025-12-05 05:01:507.00 0.00 2.87%
BBGI 2025-12-05 06:01:286.30 1.58 2.87%
BBGI 2025-12-05 08:01:244.45 2.66 2.87%
BBGI 2025-12-05 10:01:264.45 2.75 2.87%
BBGI 2025-12-05 11:01:374.15 3.91 3.92%
BBGI 2025-12-05 12:01:194.64 4.40 18.28%
BBGI 2025-12-05 13:01:274.62 4.37 18.02%
BBGI 2025-12-05 14:01:204.63 4.37 18.02%
BBGI 2025-12-05 15:01:254.55 4.50 14.88%
BBGI 2025-12-05 16:01:414.58 4.46 16.45%
BBGI 2025-12-05 17:01:314.64 4.36 17.23%
BBGI 2025-12-05 18:01:174.86 4.36 20.56%
BBGI 2025-12-05 19:01:275.12 4.42 22.84%
BBGI 2025-12-05 20:01:285.19 4.67 18.53%
BBGI 2025-12-05 21:02:240.00 0.00 14.97%
2025-12-08
BBGI 2025-12-08 06:01:225.30 3.64 14.97%
BBGI 2025-12-08 09:01:425.05 4.00 14.97%
BBGI 2025-12-08 11:01:144.65 4.41 -4.57%
BBGI 2025-12-08 12:01:284.60 4.41 -4.57%
BBGI 2025-12-08 13:01:444.56 4.40 -4.57%
BBGI 2025-12-08 14:01:464.49 4.41 -4.06%
BBGI 2025-12-08 15:01:524.55 4.41 -4.31%
BBGI 2025-12-08 16:01:354.59 4.30 -3.55%
BBGI 2025-12-08 17:01:414.75 4.00 -4.82%
BBGI 2025-12-08 18:01:524.75 4.38 -4.13%
BBGI 2025-12-08 20:01:364.75 4.40 -4.13%
BBGI 2025-12-08 21:02:450.00 0.00 -4.13%
2025-12-09
BBGI 2025-12-09 05:01:357.00 0.00 -4.13%
BBGI 2025-12-09 06:01:407.04 3.89 -4.13%
BBGI 2025-12-09 08:01:365.85 4.00 -4.13%
BBGI 2025-12-09 09:01:295.53 4.00 -4.13%
BBGI 2025-12-09 10:02:246.52 3.16 -4.13%
BBGI 2025-12-09 11:01:324.95 4.36 0.00%
BBGI 2025-12-09 12:01:394.79 4.30 2.17%
BBGI 2025-12-09 13:01:384.72 4.34 0.22%
BBGI 2025-12-09 14:02:154.68 4.32 2.17%
BBGI 2025-12-09 15:02:164.45 4.25 0.22%
BBGI 2025-12-09 16:01:394.39 3.95 0.22%
BBGI 2025-12-09 17:02:294.65 4.00 -6.09%
BBGI 2025-12-09 18:01:344.65 3.94 -4.55%
BBGI 2025-12-09 21:02:000.00 0.00 -4.55%
2025-12-10
BBGI 2025-12-10 06:01:526.64 4.20 -4.55%
BBGI 2025-12-10 08:01:355.85 4.20 -4.55%
BBGI 2025-12-10 09:01:255.42 3.80 -4.55%
BBGI 2025-12-10 10:01:345.15 5.09 21.36%
BBGI 2025-12-10 11:01:219.53 9.52 122.05%
BBGI 2025-12-10 12:01:2210.51 10.51 187.95%
BBGI 2025-12-10 13:01:3319.07 19.07 313.86%
BBGI 2025-12-10 14:01:5013.11 13.11 203.64%
BBGI 2025-12-10 15:01:2018.75 18.75 351.36%
BBGI 2025-12-10 16:01:4022.00 22.00 399.32%
BBGI 2025-12-10 17:01:1814.50 14.06 237.50%
BBGI 2025-12-10 18:01:5511.97 11.60 186.75%
BBGI 2025-12-10 19:01:2611.55 11.13 177.11%
BBGI 2025-12-10 20:01:4112.06 11.50 193.49%
BBGI 2025-12-10 21:01:460.00 0.00 -134.22%
BBGI 2025-12-10 22:02:4212.20 12.00 190.12%
2025-12-11
BBGI 2025-12-11 05:01:2812.77 12.00 -107.71%
BBGI 2025-12-11 06:01:3311.30 10.50 -141.93%
BBGI 2025-12-11 07:01:2311.30 10.79 -132.77%
BBGI 2025-12-11 08:01:3110.99 10.77 -141.45%
BBGI 2025-12-11 09:01:1811.00 10.07 -155.18%
BBGI 2025-12-11 10:01:459.89 8.63 -180.00%
BBGI 2025-12-11 11:01:518.94 8.61 -193.49%
BBGI 2025-12-11 12:01:419.64 9.11 -175.18%
BBGI 2025-12-11 13:01:3410.58 10.32 -151.33%
BBGI 2025-12-11 14:01:338.80 8.53 -193.25%
BBGI 2025-12-11 15:01:348.89 8.46 -193.01%
BBGI 2025-12-11 16:01:368.82 8.53 -191.81%
BBGI 2025-12-11 17:01:249.05 8.51 -197.35%
BBGI 2025-12-11 18:02:379.15 8.51 -44.52%
BBGI 2025-12-11 19:01:179.15 8.72 -46.55%
BBGI 2025-12-11 20:01:249.15 8.51 -48.47%
BBGI 2025-12-11 21:01:520.00 0.00 -1.92%
2025-12-12
BBGI 2025-12-12 05:01:1511.98 6.04 -7.97%
BBGI 2025-12-12 06:01:378.59 7.79 -5.45%
BBGI 2025-12-12 07:01:308.94 7.93 -5.45%
BBGI 2025-12-12 08:01:288.82 8.01 -3.95%
BBGI 2025-12-12 09:01:238.99 8.25 -3.65%
BBGI 2025-12-12 10:02:169.20 8.73 0.90%
BBGI 2025-12-12 11:01:217.75 7.75 -9.71%
BBGI 2025-12-12 12:01:237.52 7.29 -8.51%
BBGI 2025-12-12 13:01:157.20 7.00 -10.96%
BBGI 2025-12-12 14:01:307.26 6.91 -11.20%
BBGI 2025-12-12 15:01:227.47 7.19 -8.33%
BBGI 2025-12-12 16:01:467.40 7.08 -10.01%
BBGI 2025-12-12 17:01:167.75 7.10 -8.51%
BBGI 2025-12-12 18:01:297.27 7.09 -19.57%
BBGI 2025-12-12 19:01:257.19 6.75 -19.57%
BBGI 2025-12-12 20:01:246.90 6.60 -26.13%
BBGI 2025-12-12 21:01:370.00 0.00 -26.13%
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%


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.