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



2024-09-12
BBGI 2024-09-12 13:00:580.56 0.54 2.00%
BBGI 2024-09-12 14:01:010.56 0.53 2.00%
BBGI 2024-09-12 15:00:580.55 0.51 0.00%
BBGI 2024-09-12 16:01:030.53 0.51 0.00%
BBGI 2024-09-12 17:00:560.60 0.51 0.00%
BBGI 2024-09-12 18:01:050.60 0.53 0.00%
BBGI 2024-09-12 20:01:100.00 0.00 0.00%
2024-09-13
BBGI 2024-09-13 05:01:030.85 0.27 0.00%
BBGI 2024-09-13 07:00:570.65 0.49 0.00%
BBGI 2024-09-13 09:01:000.65 0.51 0.00%
BBGI 2024-09-13 10:01:040.57 0.52 5.66%
BBGI 2024-09-13 13:00:590.57 0.52 3.77%
BBGI 2024-09-13 14:01:010.56 0.52 1.89%
BBGI 2024-09-13 15:00:550.56 0.52 0.00%
BBGI 2024-09-13 16:01:050.60 0.00 5.66%
BBGI 2024-09-13 17:00:550.60 0.48 5.66%
BBGI 2024-09-13 18:01:060.60 0.48 0.00%
BBGI 2024-09-13 20:01:060.00 0.00 0.00%
2024-09-16
BBGI 2024-09-16 05:01:000.89 0.27 0.00%
BBGI 2024-09-16 07:01:010.63 0.41 0.00%
BBGI 2024-09-16 10:01:030.58 0.55 5.66%
BBGI 2024-09-16 11:01:000.56 0.54 -3.77%
BBGI 2024-09-16 13:00:550.56 0.54 0.00%
BBGI 2024-09-16 15:00:580.56 0.51 0.00%
BBGI 2024-09-16 16:01:010.59 0.54 -1.89%
BBGI 2024-09-16 17:00:580.59 0.54 -1.79%
BBGI 2024-09-16 20:01:070.00 0.00 -1.79%
2024-09-17
BBGI 2024-09-17 05:00:570.89 0.27 -1.79%
BBGI 2024-09-17 07:00:590.65 0.41 -1.79%
BBGI 2024-09-17 08:01:040.65 0.41 0.00%
BBGI 2024-09-17 10:00:590.57 0.55 1.79%
BBGI 2024-09-17 12:01:020.57 0.51 0.00%
BBGI 2024-09-17 14:01:010.57 0.54 0.00%
BBGI 2024-09-17 15:00:540.57 0.51 -1.79%
BBGI 2024-09-17 17:00:550.57 0.51 -1.82%
BBGI 2024-09-17 18:01:020.57 0.41 -1.82%
BBGI 2024-09-17 20:01:010.00 0.00 -1.82%
2024-09-18
BBGI 2024-09-18 05:01:050.87 0.27 -1.82%
BBGI 2024-09-18 06:01:080.87 0.49 -1.82%
BBGI 2024-09-18 07:00:580.62 0.49 -1.82%
BBGI 2024-09-18 08:01:010.62 0.49 0.00%
BBGI 2024-09-18 10:01:040.56 0.54 3.64%
BBGI 2024-09-18 15:00:590.55 0.54 3.64%
BBGI 2024-09-18 16:01:040.54 0.54 0.00%
BBGI 2024-09-18 17:00:560.57 0.51 0.00%
BBGI 2024-09-18 18:01:050.62 0.47 0.00%
BBGI 2024-09-18 20:01:070.00 0.00 0.00%
2024-09-19
BBGI 2024-09-19 05:01:070.86 0.27 0.00%
BBGI 2024-09-19 07:01:000.62 0.41 0.00%
BBGI 2024-09-19 07:06:53
8-K Sec report https://www.sec.gov/Archives/edgar/data/1099160/000119312524221756/0001193125-24-221756-index.htm
8-K - BEASLEY BROADCAST GROUP INC (0001099160) (Filer)
BBGI 2024-09-19 08:01:080.53 0.44 -1.85%
BBGI 2024-09-19 10:01:070.56 0.51 1.85%
BBGI 2024-09-19 11:01:050.55 0.51 1.85%
BBGI 2024-09-19 13:00:580.55 0.53 -1.85%
BBGI 2024-09-19 14:01:030.55 0.53 1.85%
BBGI 2024-09-19 15:00:590.53 0.51 -3.70%
BBGI 2024-09-19 16:01:030.52 0.51 -3.70%
BBGI 2024-09-19 17:01:030.54 0.48 -3.70%
BBGI 2024-09-19 18:01:040.56 0.48 0.00%
BBGI 2024-09-19 19:01:000.56 0.44 0.00%
BBGI 2024-09-19 20:01:070.00 0.00 0.00%
2024-09-20
BBGI 2024-09-20 05:00:590.83 0.27 0.00%
BBGI 2024-09-20 07:00:570.62 0.39 0.00%
BBGI 2024-09-20 08:01:050.62 0.41 0.00%
BBGI 2024-09-20 09:00:580.62 0.53 0.00%
BBGI 2024-09-20 10:01:050.55 0.51 1.85%
BBGI 2024-09-20 11:00:580.52 0.51 -1.85%
BBGI 2024-09-20 12:01:030.54 0.51 -1.85%
BBGI 2024-09-20 13:00:570.54 0.49 -3.70%
BBGI 2024-09-20 14:01:000.53 0.49 -3.70%
BBGI 2024-09-20 15:00:550.53 0.50 -3.70%
BBGI 2024-09-20 16:01:000.53 0.46 -5.56%
BBGI 2024-09-20 17:01:010.53 0.50 -5.77%
BBGI 2024-09-20 18:01:000.55 0.50 -5.77%
BBGI 2024-09-20 20:01:050.00 0.00 -5.77%
2024-09-23
BBGI 2024-09-23 05:00:570.78 0.29 -5.77%
BBGI 2024-09-23 06:01:040.78 0.45 -5.77%
BBGI 2024-09-23 07:01:020.59 0.45 1.92%
BBGI 2024-09-23 08:01:100.55 0.50 0.00%
BBGI 2024-09-23 09:00:540.55 0.48 0.00%
BBGI 2024-09-23 10:01:050.51 0.49 0.00%
BBGI 2024-09-23 11:01:020.51 0.49 3.85%
BBGI 2024-09-23 12:01:010.50 0.49 1.92%
BBGI 2024-09-23 14:00:580.54 0.49 1.92%
BBGI 2024-09-23 15:01:000.49 0.46 -1.92%
BBGI 2024-09-23 16:01:040.00 0.44 -1.92%
BBGI 2024-09-23 17:00:31
8-K Sec report https://www.sec.gov/Archives/edgar/data/1099160/000119312524223773/0001193125-24-223773-index.htm
8-K - BEASLEY BROADCAST GROUP INC (0001099160) (Filer)
BBGI 2024-09-23 17:00:590.54 0.47 -2.04%
BBGI 2024-09-23 19:01:020.54 0.47 0.00%
2024-09-24
BBGI 2024-09-24 09:00:5410.74 8.55 0.00%
BBGI 2024-09-24 10:01:029.89 9.57 40.82%
BBGI 2024-09-24 11:00:579.90 9.65 40.82%
BBGI 2024-09-24 12:01:059.90 9.65 30.61%
BBGI 2024-09-24 13:01:019.89 9.83 30.61%
BBGI 2024-09-24 14:01:0010.75 9.89 163.27%
BBGI 2024-09-24 15:00:5810.49 9.70 163.27%
BBGI 2024-09-24 16:01:0710.75 9.76 1955.10%
BBGI 2024-09-24 17:01:0310.75 9.76 5.89%
BBGI 2024-09-24 20:01:090.00 0.00 5.89%
2024-09-25
BBGI 2024-09-25 05:00:5915.97 9.76 5.89%
BBGI 2024-09-25 08:01:0515.97 9.76 0.00%
BBGI 2024-09-25 09:01:0012.54 9.00 -3.05%
BBGI 2024-09-25 10:01:079.57 9.05 -8.95%
BBGI 2024-09-25 11:00:589.75 9.22 -3.16%
BBGI 2024-09-25 12:01:019.75 9.31 -4.32%
BBGI 2024-09-25 13:00:5710.16 9.22 -3.16%
BBGI 2024-09-25 14:01:0110.38 9.35 -3.16%
BBGI 2024-09-25 15:00:5310.29 9.64 -6.32%
BBGI 2024-09-25 16:01:0011.25 9.35 -1.26%
BBGI 2024-09-25 17:00:5811.25 9.35 -1.19%
BBGI 2024-09-25 20:01:050.00 0.00 -1.19%
2024-09-26
BBGI 2024-09-26 05:00:5815.90 9.22 -1.19%
BBGI 2024-09-26 08:01:0715.90 9.22 0.00%
BBGI 2024-09-26 09:00:5616.00 9.22 0.00%
BBGI 2024-09-26 10:01:0311.48 9.60 0.50%
BBGI 2024-09-26 11:00:5811.48 9.75 -1.99%
BBGI 2024-09-26 12:00:5810.26 9.67 0.50%
BBGI 2024-09-26 13:00:5810.20 9.67 2.39%
BBGI 2024-09-26 14:01:0310.37 9.67 2.39%
BBGI 2024-09-26 15:00:5910.52 9.76 2.39%
BBGI 2024-09-26 16:01:0311.39 9.76 6.37%
BBGI 2024-09-26 17:00:5816.00 9.22 9.00%
BBGI 2024-09-26 20:00:500.00 0.00 9.00%
2024-09-27
BBGI 2024-09-27 05:00:5817.17 9.22 9.00%
BBGI 2024-09-27 07:00:5216.69 9.22 9.00%
BBGI 2024-09-27 08:01:0216.69 9.22 0.00%
BBGI 2024-09-27 10:01:0211.01 10.26 -9.90%
BBGI 2024-09-27 11:00:5510.87 10.26 -9.90%
BBGI 2024-09-27 12:01:0111.40 10.76 -1.40%
BBGI 2024-09-27 13:00:5511.48 11.00 5.80%
BBGI 2024-09-27 14:01:0211.48 11.00 3.10%
BBGI 2024-09-27 15:00:5411.98 11.08 6.80%
BBGI 2024-09-27 16:00:5911.97 9.22 5.10%
BBGI 2024-09-27 17:00:5511.98 9.22 6.30%
BBGI 2024-09-27 20:01:030.00 0.00 6.30%
2024-09-30
BBGI 2024-09-30 05:00:5318.25 9.22 6.30%
BBGI 2024-09-30 07:00:5516.69 9.22 6.30%
BBGI 2024-09-30 08:01:0316.69 9.22 0.00%
BBGI 2024-09-30 09:00:5716.69 9.24 0.00%
BBGI 2024-09-30 10:01:0510.70 10.22 -10.65%
BBGI 2024-09-30 11:00:5811.10 10.74 -11.48%
BBGI 2024-09-30 12:01:0211.09 10.23 -7.22%
BBGI 2024-09-30 13:00:5510.89 10.55 -5.56%
BBGI 2024-09-30 14:00:5911.11 10.88 -5.56%
BBGI 2024-09-30 15:00:5910.95 10.24 -5.56%
BBGI 2024-09-30 16:00:570.00 10.41 -5.09%
BBGI 2024-09-30 17:00:5216.69 10.23 -4.79%
BBGI 2024-09-30 20:01:030.00 0.00 -4.79%
2024-10-01
BBGI 2024-10-01 05:00:5617.10 10.41 -4.79%
BBGI 2024-10-01 07:00:5316.69 10.41 -4.79%
BBGI 2024-10-01 08:01:0215.37 10.41 0.00%
BBGI 2024-10-01 10:01:0311.57 10.95 1.66%
BBGI 2024-10-01 11:00:5311.40 10.95 2.00%
BBGI 2024-10-01 12:00:5811.25 10.95 2.00%
BBGI 2024-10-01 14:01:0311.95 10.95 2.00%
BBGI 2024-10-01 15:00:5611.85 10.60 -1.31%
BBGI 2024-10-01 16:01:0311.85 10.41 4.18%
BBGI 2024-10-01 17:00:5611.85 10.41 4.46%
BBGI 2024-10-01 20:01:060.00 0.00 4.46%
2024-10-02
BBGI 2024-10-02 05:01:0017.88 10.41 4.46%
BBGI 2024-10-02 08:01:0517.88 10.41 0.00%
BBGI 2024-10-02 09:00:5918.00 10.41 0.00%
BBGI 2024-10-02 10:01:0011.80 10.95 1.67%
BBGI 2024-10-02 12:00:5711.40 10.95 1.39%
BBGI 2024-10-02 13:00:5411.95 11.00 6.32%
BBGI 2024-10-02 14:00:5712.10 11.95 6.51%
BBGI 2024-10-02 15:00:5612.14 12.12 8.18%
BBGI 2024-10-02 16:01:0814.08 12.03 17.29%
BBGI 2024-10-02 17:00:5614.08 12.12 15.82%
BBGI 2024-10-02 20:01:020.00 0.00 15.82%
2024-10-03
BBGI 2024-10-03 05:00:5920.52 10.41 15.82%
BBGI 2024-10-03 07:00:5617.31 10.41 15.82%
BBGI 2024-10-03 08:00:5816.28 10.41 0.00%
BBGI 2024-10-03 10:00:5513.44 12.15 -0.53%
BBGI 2024-10-03 11:00:5712.99 12.42 -0.53%
BBGI 2024-10-03 12:01:0113.35 12.42 0.89%
BBGI 2024-10-03 13:00:5413.69 12.42 0.89%
BBGI 2024-10-03 14:01:0113.69 12.90 0.36%
BBGI 2024-10-03 15:00:5412.94 12.91 0.00%
BBGI 2024-10-03 16:01:0013.22 12.43 -0.98%
BBGI 2024-10-03 17:00:5114.99 12.43 -2.56%
BBGI 2024-10-03 19:00:5214.99 12.43 1.47%
BBGI 2024-10-03 20:00:590.00 0.00 1.47%
2024-10-04
BBGI 2024-10-04 05:00:5420.49 12.15 1.47%
BBGI 2024-10-04 07:00:5917.31 12.15 1.47%
BBGI 2024-10-04 08:00:5816.17 12.15 0.00%
BBGI 2024-10-04 09:00:5316.05 12.15 0.00%
BBGI 2024-10-04 10:01:0213.69 12.15 2.01%
BBGI 2024-10-04 11:00:5813.10 12.84 0.08%
BBGI 2024-10-04 12:01:0012.76 12.15 -4.26%
BBGI 2024-10-04 13:00:5212.97 12.27 0.00%
BBGI 2024-10-04 15:00:5812.97 12.27 -4.80%
BBGI 2024-10-04 16:01:0412.94 12.15 -6.74%
BBGI 2024-10-04 17:00:5616.05 12.15 -6.75%
BBGI 2024-10-04 20:01:010.00 0.00 -6.75%
2024-10-07
BBGI 2024-10-07 05:00:5619.84 12.15 -6.75%
BBGI 2024-10-07 07:00:5717.31 12.15 -6.75%
BBGI 2024-10-07 07:30:31
8-K Sec report https://www.sec.gov/Archives/edgar/data/1099160/000119312524233341/0001193125-24-233341-index.htm
8-K - BEASLEY BROADCAST GROUP INC (0001099160) (Filer)
BBGI 2024-10-07 08:01:0415.00 12.15 0.00%
BBGI 2024-10-07 09:00:5615.00 12.19 0.00%
BBGI 2024-10-07 10:01:0512.53 12.15 -2.56%
BBGI 2024-10-07 11:00:5912.90 12.15 -1.01%
BBGI 2024-10-07 12:01:0212.59 12.23 -1.01%
BBGI 2024-10-07 15:01:0012.60 12.15 -1.01%
BBGI 2024-10-07 16:01:0814.99 12.17 -4.50%
BBGI 2024-10-07 17:00:5614.99 12.17 -4.65%
BBGI 2024-10-07 20:01:040.00 0.00 -4.65%
2024-10-08
BBGI 2024-10-08 05:01:0319.57 12.17 -4.65%
BBGI 2024-10-08 07:01:0217.31 12.17 -4.65%
BBGI 2024-10-08 08:01:0715.94 12.17 0.00%
BBGI 2024-10-08 10:01:0312.89 12.17 3.93%
BBGI 2024-10-08 11:00:5512.82 12.41 0.80%
BBGI 2024-10-08 12:01:0012.41 12.12 0.80%
BBGI 2024-10-08 13:01:0112.92 12.12 2.32%
BBGI 2024-10-08 14:00:5812.92 12.12 2.24%
BBGI 2024-10-08 15:00:5612.94 12.18 3.85%
BBGI 2024-10-08 16:00:5915.93 12.18 2.40%
BBGI 2024-10-08 17:01:0015.18 5.01 2.44%
BBGI 2024-10-08 20:01:020.00 0.00 2.44%
2024-10-09
BBGI 2024-10-09 05:01:0720.04 5.08 2.44%
BBGI 2024-10-09 07:00:5717.31 5.08 2.44%
BBGI 2024-10-09 08:01:0617.31 5.08 0.00%
BBGI 2024-10-09 09:01:0217.31 11.90 0.00%
BBGI 2024-10-09 10:01:0313.57 12.12 -2.27%
BBGI 2024-10-09 11:00:5713.45 12.12 -0.41%
BBGI 2024-10-09 12:01:0413.44 12.24 0.73%
BBGI 2024-10-09 13:00:5812.94 12.12 -2.84%
BBGI 2024-10-09 15:00:5412.94 12.14 -2.84%
BBGI 2024-10-09 16:01:020.00 0.00 0.41%
BBGI 2024-10-09 17:00:5616.28 11.11 0.40%
BBGI 2024-10-09 20:01:010.00 0.00 0.40%
2024-10-10
BBGI 2024-10-10 05:00:5719.77 5.01 0.40%
BBGI 2024-10-10 07:00:5617.31 11.11 0.40%
BBGI 2024-10-10 08:01:0117.31 11.11 0.00%
BBGI 2024-10-10 10:01:0513.19 12.48 2.85%
BBGI 2024-10-10 11:00:5812.99 12.48 2.85%
BBGI 2024-10-10 12:00:5912.97 12.48 2.85%
BBGI 2024-10-10 13:01:0012.98 12.48 2.85%
BBGI 2024-10-10 16:01:010.00 0.00 1.67%
BBGI 2024-10-10 17:00:5915.94 5.12 1.69%
BBGI 2024-10-10 20:01:090.00 0.00 1.69%
2024-10-11
BBGI 2024-10-11 05:01:0320.17 5.11 1.69%
BBGI 2024-10-11 07:00:5517.31 5.11 1.69%
BBGI 2024-10-11 08:01:0217.31 5.11 0.00%
BBGI 2024-10-11 09:00:5817.31 5.08 0.00%
BBGI 2024-10-11 10:01:0412.98 12.80 0.88%
BBGI 2024-10-11 12:01:0312.93 12.77 0.88%
BBGI 2024-10-11 13:01:0012.93 12.70 0.08%
BBGI 2024-10-11 14:01:0412.94 12.70 1.21%
BBGI 2024-10-11 15:01:0012.94 12.70 1.29%
BBGI 2024-10-11 16:01:0917.38 5.12 1.05%
BBGI 2024-10-11 17:01:0217.31 5.12 1.02%
BBGI 2024-10-11 20:01:080.00 0.00 1.02%


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.