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



2025-03-27
BBGI 2025-03-27 08:00:426.51 3.11 1.99%
BBGI 2025-03-27 09:00:406.61 3.11 1.99%
BBGI 2025-03-27 10:00:386.00 5.75 -0.33%
BBGI 2025-03-27 11:00:426.00 5.75 -3.15%
BBGI 2025-03-27 12:00:426.00 5.75 -3.32%
BBGI 2025-03-27 15:00:395.97 5.75 -0.17%
BBGI 2025-03-27 16:00:416.09 5.77 -3.65%
BBGI 2025-03-27 17:00:366.48 5.77 -3.69%
BBGI 2025-03-27 18:00:366.58 5.77 -3.69%
BBGI 2025-03-27 20:00:290.00 0.00 -3.69%
2025-03-28
BBGI 2025-03-28 05:00:329.24 2.34 -3.69%
BBGI 2025-03-28 07:00:366.61 5.28 -3.69%
BBGI 2025-03-28 10:00:406.28 5.75 -3.69%
BBGI 2025-03-28 11:00:386.07 5.75 0.67%
BBGI 2025-03-28 15:00:406.04 5.75 -0.50%
BBGI 2025-03-28 16:00:386.04 3.67 -1.34%
BBGI 2025-03-28 17:00:376.04 4.07 -1.38%
BBGI 2025-03-28 18:00:416.04 4.28 -1.38%
BBGI 2025-03-28 20:00:420.00 0.00 -1.38%
2025-03-31
BBGI 2025-03-31 05:00:369.24 2.34 -1.38%
BBGI 2025-03-31 07:00:386.38 2.34 -1.38%
BBGI 2025-03-31 08:00:376.38 5.04 -1.38%
BBGI 2025-03-31 10:00:386.03 5.59 -0.52%
BBGI 2025-03-31 11:00:395.70 5.59 -3.11%
BBGI 2025-03-31 12:00:385.70 5.56 -3.29%
BBGI 2025-03-31 14:00:385.63 5.45 -2.77%
BBGI 2025-03-31 16:00:395.88 3.67 -5.54%
BBGI 2025-03-31 17:00:496.38 2.28 -5.54%
BBGI 2025-03-31 20:00:450.00 0.00 -5.54%
2025-04-01
BBGI 2025-04-01 05:00:378.88 2.24 -5.54%
BBGI 2025-04-01 07:00:376.38 2.24 -5.54%
BBGI 2025-04-01 08:00:376.38 2.22 -5.54%
BBGI 2025-04-01 09:00:386.38 3.86 -5.54%
BBGI 2025-04-01 10:00:415.55 5.47 0.00%
BBGI 2025-04-01 12:00:405.87 5.42 2.42%
BBGI 2025-04-01 13:00:385.85 5.35 2.25%
BBGI 2025-04-01 14:00:395.81 5.35 2.25%
BBGI 2025-04-01 15:00:405.77 5.29 -2.60%
BBGI 2025-04-01 16:00:395.88 3.67 -2.42%
BBGI 2025-04-01 17:00:406.38 3.86 -2.52%
BBGI 2025-04-01 18:00:366.38 4.48 -2.52%
BBGI 2025-04-01 20:00:360.00 0.00 -2.52%
2025-04-02
BBGI 2025-04-02 05:00:319.10 2.28 -2.52%
BBGI 2025-04-02 07:00:376.38 2.28 -2.52%
BBGI 2025-04-02 08:00:386.38 5.03 -2.52%
BBGI 2025-04-02 10:00:375.87 5.33 -4.14%
BBGI 2025-04-02 11:00:325.87 5.41 -4.14%
BBGI 2025-04-02 12:00:345.86 5.41 -4.14%
BBGI 2025-04-02 13:00:375.86 5.65 -4.86%
BBGI 2025-04-02 14:00:385.61 5.41 -1.80%
BBGI 2025-04-02 15:00:395.57 5.41 -2.34%
BBGI 2025-04-02 16:00:435.88 5.41 -3.60%
BBGI 2025-04-02 17:00:396.38 4.95 -3.51%
BBGI 2025-04-02 20:00:400.00 0.00 -3.51%
2025-04-03
BBGI 2025-04-03 05:00:368.84 2.22 -3.51%
BBGI 2025-04-03 07:00:436.38 2.22 -3.51%
BBGI 2025-04-03 10:00:545.52 5.24 -0.53%
BBGI 2025-04-03 11:00:385.52 5.40 -0.35%
BBGI 2025-04-03 12:00:425.52 5.29 -0.35%
BBGI 2025-04-03 13:00:395.51 5.11 -0.35%
BBGI 2025-04-03 14:00:395.47 5.17 -0.35%
BBGI 2025-04-03 15:00:405.43 5.34 -0.35%
BBGI 2025-04-03 16:00:365.88 5.17 -0.70%
BBGI 2025-04-03 17:00:426.38 4.72 -0.72%
BBGI 2025-04-03 20:00:420.00 0.00 -0.72%
2025-04-04
BBGI 2025-04-04 05:00:388.78 2.22 -0.72%
BBGI 2025-04-04 07:00:386.38 2.22 -0.72%
BBGI 2025-04-04 08:00:356.38 2.20 -0.72%
BBGI 2025-04-04 09:00:406.38 4.62 -0.72%
BBGI 2025-04-04 10:00:425.48 4.99 -1.27%
BBGI 2025-04-04 11:00:385.48 4.92 -1.27%
BBGI 2025-04-04 12:00:415.48 4.92 -0.72%
BBGI 2025-04-04 13:00:385.48 5.25 -0.72%
BBGI 2025-04-04 14:00:395.45 5.06 -0.72%
BBGI 2025-04-04 15:00:405.41 5.06 -0.72%
BBGI 2025-04-04 16:00:436.09 5.06 -0.72%
BBGI 2025-04-04 17:00:416.37 4.62 -4.55%
BBGI 2025-04-04 19:00:416.37 4.76 -4.55%
BBGI 2025-04-04 20:00:400.00 0.00 -4.55%
2025-04-07
BBGI 2025-04-07 05:00:448.38 2.10 -4.55%
BBGI 2025-04-07 07:00:416.38 2.10 -4.55%
BBGI 2025-04-07 08:00:466.38 5.00 -4.55%
BBGI 2025-04-07 10:00:435.24 5.00 -3.83%
BBGI 2025-04-07 11:00:405.19 5.02 -3.83%
BBGI 2025-04-07 13:00:365.15 5.02 -3.83%
BBGI 2025-04-07 14:00:395.12 5.00 -3.83%
BBGI 2025-04-07 15:00:375.24 5.00 -3.64%
BBGI 2025-04-07 16:00:445.88 5.00 -0.36%
BBGI 2025-04-07 17:00:396.10 5.00 -4.20%
BBGI 2025-04-07 18:00:426.38 5.00 -4.20%
BBGI 2025-04-07 20:00:400.00 0.00 -4.20%
2025-04-08
BBGI 2025-04-08 05:00:388.04 2.04 -4.20%
BBGI 2025-04-08 07:00:376.38 2.04 -4.20%
BBGI 2025-04-08 08:00:406.38 4.35 -4.20%
BBGI 2025-04-08 10:00:425.13 4.90 -4.20%
BBGI 2025-04-08 11:00:425.13 5.05 0.38%
BBGI 2025-04-08 15:00:415.12 4.81 1.15%
BBGI 2025-04-08 16:00:436.09 2.88 -2.67%
BBGI 2025-04-08 17:00:396.38 2.88 -4.97%
BBGI 2025-04-08 20:00:410.00 0.00 -4.97%
2025-04-09
BBGI 2025-04-09 05:00:367.82 1.96 -4.97%
BBGI 2025-04-09 07:00:376.38 1.96 -4.97%
BBGI 2025-04-09 09:00:406.38 3.24 -4.97%
BBGI 2025-04-09 10:00:415.22 4.81 -0.20%
BBGI 2025-04-09 11:00:335.06 4.80 -0.20%
BBGI 2025-04-09 13:00:385.06 4.81 -0.20%
BBGI 2025-04-09 14:00:375.20 5.00 -0.99%
BBGI 2025-04-09 15:00:415.26 5.00 2.19%
BBGI 2025-04-09 16:00:435.88 3.67 5.17%
BBGI 2025-04-09 17:00:386.38 2.00 5.32%
BBGI 2025-04-09 20:00:410.00 0.00 5.32%
2025-04-10
BBGI 2025-04-10 05:00:458.23 2.08 5.32%
BBGI 2025-04-10 07:00:416.38 2.08 5.32%
BBGI 2025-04-10 09:00:416.38 2.06 5.32%
BBGI 2025-04-10 10:00:505.17 5.00 -3.07%
BBGI 2025-04-10 11:00:495.17 4.80 -3.07%
BBGI 2025-04-10 12:00:465.17 4.81 0.00%
BBGI 2025-04-10 13:00:485.16 4.81 0.00%
BBGI 2025-04-10 16:00:425.88 4.81 -6.13%
BBGI 2025-04-10 17:00:416.38 4.40 -5.83%
BBGI 2025-04-10 20:00:470.00 0.00 -5.83%
2025-04-11
BBGI 2025-04-11 05:00:387.95 2.01 -5.83%
BBGI 2025-04-11 07:00:466.38 2.01 -5.83%
BBGI 2025-04-11 08:00:386.55 2.01 -5.83%
BBGI 2025-04-11 09:00:436.55 1.99 -5.83%
BBGI 2025-04-11 10:00:445.17 4.85 4.08%
BBGI 2025-04-11 12:00:455.17 4.67 0.97%
BBGI 2025-04-11 14:00:425.06 4.67 0.97%
BBGI 2025-04-11 16:00:456.09 3.67 -4.66%
BBGI 2025-04-11 17:00:376.49 1.99 -4.83%
BBGI 2025-04-11 20:00:440.00 0.00 -4.83%
2025-04-14
BBGI 2025-04-14 05:00:407.71 1.94 -4.83%
BBGI 2025-04-14 07:00:356.55 4.40 -4.83%
BBGI 2025-04-14 10:00:415.17 4.85 2.41%
BBGI 2025-04-14 11:00:435.17 4.85 0.60%
BBGI 2025-04-14 12:00:425.16 4.80 0.60%
BBGI 2025-04-14 14:00:415.15 4.80 6.44%
BBGI 2025-04-14 16:00:396.09 2.88 1.61%
BBGI 2025-04-14 17:00:396.55 4.40 1.66%
BBGI 2025-04-14 20:00:360.00 0.00 1.66%
2025-04-15
BBGI 2025-04-15 05:00:376.50 1.97 1.66%
BBGI 2025-04-15 06:00:416.50 1.98 1.66%
BBGI 2025-04-15 07:00:456.47 4.40 1.66%
BBGI 2025-04-15 09:00:386.47 4.46 1.66%
BBGI 2025-04-15 10:00:435.23 4.91 1.66%
BBGI 2025-04-15 13:00:425.25 4.90 1.66%
BBGI 2025-04-15 14:00:395.24 4.90 1.66%
BBGI 2025-04-15 15:00:385.24 4.95 1.66%
BBGI 2025-04-15 16:00:395.88 5.00 1.66%
BBGI 2025-04-15 17:00:466.47 4.40 9.63%
BBGI 2025-04-15 20:00:370.00 0.00 9.63%
2025-04-16
BBGI 2025-04-16 05:00:378.03 2.03 9.63%
BBGI 2025-04-16 07:00:416.55 4.40 9.63%
BBGI 2025-04-16 09:00:385.97 4.40 9.63%
BBGI 2025-04-16 10:00:415.30 4.85 3.07%
BBGI 2025-04-16 11:00:384.99 4.81 3.07%
BBGI 2025-04-16 12:00:394.94 4.81 3.07%
BBGI 2025-04-16 13:00:335.30 4.82 -1.43%
BBGI 2025-04-16 16:00:375.41 4.91 -1.64%
BBGI 2025-04-16 17:00:395.41 4.91 -1.79%
BBGI 2025-04-16 18:00:405.41 4.50 -1.79%
BBGI 2025-04-16 20:00:410.00 0.00 -1.79%
2025-04-17
BBGI 2025-04-17 05:00:407.87 4.50 -1.79%
BBGI 2025-04-17 07:00:406.55 4.50 -1.79%
BBGI 2025-04-17 10:00:405.30 4.89 3.98%
BBGI 2025-04-17 11:00:375.30 4.80 3.98%
BBGI 2025-04-17 12:00:375.30 4.80 3.19%
BBGI 2025-04-17 13:00:355.34 4.80 3.19%
BBGI 2025-04-17 14:00:365.34 4.90 6.57%
BBGI 2025-04-17 15:00:335.15 4.91 2.79%
BBGI 2025-04-17 16:00:396.09 5.01 -6.57%
BBGI 2025-04-17 17:00:376.55 4.91 -6.71%
BBGI 2025-04-17 20:00:400.00 0.00 -6.71%
2025-04-21
BBGI 2025-04-21 05:00:388.01 2.01 -6.71%
BBGI 2025-04-21 07:00:326.55 2.01 -6.71%
BBGI 2025-04-21 09:00:396.55 4.50 -6.71%
BBGI 2025-04-21 10:00:415.55 4.82 0.81%
BBGI 2025-04-21 11:00:425.55 4.92 10.57%
BBGI 2025-04-21 13:00:395.55 4.96 10.98%
BBGI 2025-04-21 14:00:435.55 5.15 10.98%
BBGI 2025-04-21 15:00:435.55 4.98 10.98%
BBGI 2025-04-21 16:00:445.55 4.99 -1.02%
BBGI 2025-04-21 17:00:395.90 4.97 10.98%
BBGI 2025-04-21 18:00:445.90 4.54 10.98%
BBGI 2025-04-21 20:00:410.00 0.00 10.98%
2025-04-22
BBGI 2025-04-22 05:00:417.99 2.02 10.98%
BBGI 2025-04-22 07:00:436.55 4.50 10.98%
BBGI 2025-04-22 09:00:407.71 3.54 10.98%
BBGI 2025-04-22 10:00:446.88 6.40 32.93%
BBGI 2025-04-22 11:00:426.73 6.03 34.53%
BBGI 2025-04-22 12:00:436.50 6.21 30.74%
BBGI 2025-04-22 13:00:466.50 6.23 27.15%
BBGI 2025-04-22 14:00:466.50 5.97 29.34%
BBGI 2025-04-22 15:00:416.23 5.93 20.16%
BBGI 2025-04-22 16:00:396.49 5.53 9.58%
BBGI 2025-04-22 17:00:436.49 5.53 29.80%
BBGI 2025-04-22 20:00:520.00 0.00 29.80%
2025-04-23
BBGI 2025-04-23 05:00:479.61 2.41 29.80%
BBGI 2025-04-23 07:00:457.05 5.51 29.80%
BBGI 2025-04-23 10:00:476.90 5.90 5.00%
BBGI 2025-04-23 11:00:396.39 5.90 1.00%
BBGI 2025-04-23 12:00:496.34 5.80 1.00%
BBGI 2025-04-23 13:00:446.19 5.80 1.00%
BBGI 2025-04-23 14:00:496.19 5.80 -0.20%
BBGI 2025-04-23 15:00:466.20 5.64 -4.00%
BBGI 2025-04-23 16:00:526.19 5.25 -15.00%
BBGI 2025-04-23 17:00:407.05 2.42 -12.48%
BBGI 2025-04-23 20:00:430.00 0.00 -12.48%
2025-04-24
BBGI 2025-04-24 05:00:369.02 2.27 -12.48%
BBGI 2025-04-24 07:00:427.05 2.27 -12.48%
BBGI 2025-04-24 09:00:426.42 2.26 -12.48%
BBGI 2025-04-24 10:00:425.95 5.41 -1.50%
BBGI 2025-04-24 12:00:415.94 5.41 -3.83%
BBGI 2025-04-24 13:00:415.95 5.41 -3.83%
BBGI 2025-04-24 16:00:426.44 5.40 -3.66%
BBGI 2025-04-24 17:00:516.42 5.29 -3.90%
BBGI 2025-04-24 20:00:440.00 0.00 -3.90%
2025-04-25
BBGI 2025-04-25 05:00:438.67 2.19 -3.90%
BBGI 2025-04-25 07:00:457.00 4.96 -3.90%
BBGI 2025-04-25 08:00:477.00 4.96 2.30%
BBGI 2025-04-25 10:00:396.11 5.56 2.30%
BBGI 2025-04-25 11:00:396.34 5.56 3.37%
BBGI 2025-04-25 12:00:386.28 5.51 3.37%
BBGI 2025-04-25 13:00:375.84 5.43 3.37%
BBGI 2025-04-25 15:00:396.10 5.44 2.48%
BBGI 2025-04-25 16:00:376.10 5.10 9.93%
BBGI 2025-04-25 17:00:397.00 2.23 10.33%
BBGI 2025-04-25 20:00:420.00 0.00 10.33%


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.