$BBGI: Beasley Broadcast Group, Inc. - Class A Common Stock
2024-09-12 BBGI 2024-09-12 13:00:58 0.56 0.54 2.00% BBGI 2024-09-12 14:01:01 0.56 0.53 2.00% BBGI 2024-09-12 15:00:58 0.55 0.51 0.00% BBGI 2024-09-12 16:01:03 0.53 0.51 0.00% BBGI 2024-09-12 17:00:56 0.60 0.51 0.00% BBGI 2024-09-12 18:01:05 0.60 0.53 0.00% BBGI 2024-09-12 20:01:10 0.00 0.00 0.00% 2024-09-13 BBGI 2024-09-13 05:01:03 0.85 0.27 0.00% BBGI 2024-09-13 07:00:57 0.65 0.49 0.00% BBGI 2024-09-13 09:01:00 0.65 0.51 0.00% BBGI 2024-09-13 10:01:04 0.57 0.52 5.66% BBGI 2024-09-13 13:00:59 0.57 0.52 3.77% BBGI 2024-09-13 14:01:01 0.56 0.52 1.89% BBGI 2024-09-13 15:00:55 0.56 0.52 0.00% BBGI 2024-09-13 16:01:05 0.60 0.00 5.66% BBGI 2024-09-13 17:00:55 0.60 0.48 5.66% BBGI 2024-09-13 18:01:06 0.60 0.48 0.00% BBGI 2024-09-13 20:01:06 0.00 0.00 0.00% 2024-09-16 BBGI 2024-09-16 05:01:00 0.89 0.27 0.00% BBGI 2024-09-16 07:01:01 0.63 0.41 0.00% BBGI 2024-09-16 10:01:03 0.58 0.55 5.66% BBGI 2024-09-16 11:01:00 0.56 0.54 -3.77% BBGI 2024-09-16 13:00:55 0.56 0.54 0.00% BBGI 2024-09-16 15:00:58 0.56 0.51 0.00% BBGI 2024-09-16 16:01:01 0.59 0.54 -1.89% BBGI 2024-09-16 17:00:58 0.59 0.54 -1.79% BBGI 2024-09-16 20:01:07 0.00 0.00 -1.79% 2024-09-17 BBGI 2024-09-17 05:00:57 0.89 0.27 -1.79% BBGI 2024-09-17 07:00:59 0.65 0.41 -1.79% BBGI 2024-09-17 08:01:04 0.65 0.41 0.00% BBGI 2024-09-17 10:00:59 0.57 0.55 1.79% BBGI 2024-09-17 12:01:02 0.57 0.51 0.00% BBGI 2024-09-17 14:01:01 0.57 0.54 0.00% BBGI 2024-09-17 15:00:54 0.57 0.51 -1.79% BBGI 2024-09-17 17:00:55 0.57 0.51 -1.82% BBGI 2024-09-17 18:01:02 0.57 0.41 -1.82% BBGI 2024-09-17 20:01:01 0.00 0.00 -1.82% 2024-09-18 BBGI 2024-09-18 05:01:05 0.87 0.27 -1.82% BBGI 2024-09-18 06:01:08 0.87 0.49 -1.82% BBGI 2024-09-18 07:00:58 0.62 0.49 -1.82% BBGI 2024-09-18 08:01:01 0.62 0.49 0.00% BBGI 2024-09-18 10:01:04 0.56 0.54 3.64% BBGI 2024-09-18 15:00:59 0.55 0.54 3.64% BBGI 2024-09-18 16:01:04 0.54 0.54 0.00% BBGI 2024-09-18 17:00:56 0.57 0.51 0.00% BBGI 2024-09-18 18:01:05 0.62 0.47 0.00% BBGI 2024-09-18 20:01:07 0.00 0.00 0.00% 2024-09-19 BBGI 2024-09-19 05:01:07 0.86 0.27 0.00% BBGI 2024-09-19 07:01:00 0.62 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 08:01:08 0.53 0.44 -1.85% BBGI 2024-09-19 10:01:07 0.56 0.51 1.85% BBGI 2024-09-19 11:01:05 0.55 0.51 1.85% BBGI 2024-09-19 13:00:58 0.55 0.53 -1.85% BBGI 2024-09-19 14:01:03 0.55 0.53 1.85% BBGI 2024-09-19 15:00:59 0.53 0.51 -3.70% BBGI 2024-09-19 16:01:03 0.52 0.51 -3.70% BBGI 2024-09-19 17:01:03 0.54 0.48 -3.70% BBGI 2024-09-19 18:01:04 0.56 0.48 0.00% BBGI 2024-09-19 19:01:00 0.56 0.44 0.00% BBGI 2024-09-19 20:01:07 0.00 0.00 0.00% 2024-09-20 BBGI 2024-09-20 05:00:59 0.83 0.27 0.00% BBGI 2024-09-20 07:00:57 0.62 0.39 0.00% BBGI 2024-09-20 08:01:05 0.62 0.41 0.00% BBGI 2024-09-20 09:00:58 0.62 0.53 0.00% BBGI 2024-09-20 10:01:05 0.55 0.51 1.85% BBGI 2024-09-20 11:00:58 0.52 0.51 -1.85% BBGI 2024-09-20 12:01:03 0.54 0.51 -1.85% BBGI 2024-09-20 13:00:57 0.54 0.49 -3.70% BBGI 2024-09-20 14:01:00 0.53 0.49 -3.70% BBGI 2024-09-20 15:00:55 0.53 0.50 -3.70% BBGI 2024-09-20 16:01:00 0.53 0.46 -5.56% BBGI 2024-09-20 17:01:01 0.53 0.50 -5.77% BBGI 2024-09-20 18:01:00 0.55 0.50 -5.77% BBGI 2024-09-20 20:01:05 0.00 0.00 -5.77% 2024-09-23 BBGI 2024-09-23 05:00:57 0.78 0.29 -5.77% BBGI 2024-09-23 06:01:04 0.78 0.45 -5.77% BBGI 2024-09-23 07:01:02 0.59 0.45 1.92% BBGI 2024-09-23 08:01:10 0.55 0.50 0.00% BBGI 2024-09-23 09:00:54 0.55 0.48 0.00% BBGI 2024-09-23 10:01:05 0.51 0.49 0.00% BBGI 2024-09-23 11:01:02 0.51 0.49 3.85% BBGI 2024-09-23 12:01:01 0.50 0.49 1.92% BBGI 2024-09-23 14:00:58 0.54 0.49 1.92% BBGI 2024-09-23 15:01:00 0.49 0.46 -1.92% BBGI 2024-09-23 16:01:04 0.00 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 17:00:59 0.54 0.47 -2.04% BBGI 2024-09-23 19:01:02 0.54 0.47 0.00% 2024-09-24 BBGI 2024-09-24 09:00:54 10.74 8.55 0.00% BBGI 2024-09-24 10:01:02 9.89 9.57 40.82% BBGI 2024-09-24 11:00:57 9.90 9.65 40.82% BBGI 2024-09-24 12:01:05 9.90 9.65 30.61% BBGI 2024-09-24 13:01:01 9.89 9.83 30.61% BBGI 2024-09-24 14:01:00 10.75 9.89 163.27% BBGI 2024-09-24 15:00:58 10.49 9.70 163.27% BBGI 2024-09-24 16:01:07 10.75 9.76 1955.10% BBGI 2024-09-24 17:01:03 10.75 9.76 5.89% BBGI 2024-09-24 20:01:09 0.00 0.00 5.89% 2024-09-25 BBGI 2024-09-25 05:00:59 15.97 9.76 5.89% BBGI 2024-09-25 08:01:05 15.97 9.76 0.00% BBGI 2024-09-25 09:01:00 12.54 9.00 -3.05% BBGI 2024-09-25 10:01:07 9.57 9.05 -8.95% BBGI 2024-09-25 11:00:58 9.75 9.22 -3.16% BBGI 2024-09-25 12:01:01 9.75 9.31 -4.32% BBGI 2024-09-25 13:00:57 10.16 9.22 -3.16% BBGI 2024-09-25 14:01:01 10.38 9.35 -3.16% BBGI 2024-09-25 15:00:53 10.29 9.64 -6.32% BBGI 2024-09-25 16:01:00 11.25 9.35 -1.26% BBGI 2024-09-25 17:00:58 11.25 9.35 -1.19% BBGI 2024-09-25 20:01:05 0.00 0.00 -1.19% 2024-09-26 BBGI 2024-09-26 05:00:58 15.90 9.22 -1.19% BBGI 2024-09-26 08:01:07 15.90 9.22 0.00% BBGI 2024-09-26 09:00:56 16.00 9.22 0.00% BBGI 2024-09-26 10:01:03 11.48 9.60 0.50% BBGI 2024-09-26 11:00:58 11.48 9.75 -1.99% BBGI 2024-09-26 12:00:58 10.26 9.67 0.50% BBGI 2024-09-26 13:00:58 10.20 9.67 2.39% BBGI 2024-09-26 14:01:03 10.37 9.67 2.39% BBGI 2024-09-26 15:00:59 10.52 9.76 2.39% BBGI 2024-09-26 16:01:03 11.39 9.76 6.37% BBGI 2024-09-26 17:00:58 16.00 9.22 9.00% BBGI 2024-09-26 20:00:50 0.00 0.00 9.00% 2024-09-27 BBGI 2024-09-27 05:00:58 17.17 9.22 9.00% BBGI 2024-09-27 07:00:52 16.69 9.22 9.00% BBGI 2024-09-27 08:01:02 16.69 9.22 0.00% BBGI 2024-09-27 10:01:02 11.01 10.26 -9.90% BBGI 2024-09-27 11:00:55 10.87 10.26 -9.90% BBGI 2024-09-27 12:01:01 11.40 10.76 -1.40% BBGI 2024-09-27 13:00:55 11.48 11.00 5.80% BBGI 2024-09-27 14:01:02 11.48 11.00 3.10% BBGI 2024-09-27 15:00:54 11.98 11.08 6.80% BBGI 2024-09-27 16:00:59 11.97 9.22 5.10% BBGI 2024-09-27 17:00:55 11.98 9.22 6.30% BBGI 2024-09-27 20:01:03 0.00 0.00 6.30% 2024-09-30 BBGI 2024-09-30 05:00:53 18.25 9.22 6.30% BBGI 2024-09-30 07:00:55 16.69 9.22 6.30% BBGI 2024-09-30 08:01:03 16.69 9.22 0.00% BBGI 2024-09-30 09:00:57 16.69 9.24 0.00% BBGI 2024-09-30 10:01:05 10.70 10.22 -10.65% BBGI 2024-09-30 11:00:58 11.10 10.74 -11.48% BBGI 2024-09-30 12:01:02 11.09 10.23 -7.22% BBGI 2024-09-30 13:00:55 10.89 10.55 -5.56% BBGI 2024-09-30 14:00:59 11.11 10.88 -5.56% BBGI 2024-09-30 15:00:59 10.95 10.24 -5.56% BBGI 2024-09-30 16:00:57 0.00 10.41 -5.09% BBGI 2024-09-30 17:00:52 16.69 10.23 -4.79% BBGI 2024-09-30 20:01:03 0.00 0.00 -4.79% 2024-10-01 BBGI 2024-10-01 05:00:56 17.10 10.41 -4.79% BBGI 2024-10-01 07:00:53 16.69 10.41 -4.79% BBGI 2024-10-01 08:01:02 15.37 10.41 0.00% BBGI 2024-10-01 10:01:03 11.57 10.95 1.66% BBGI 2024-10-01 11:00:53 11.40 10.95 2.00% BBGI 2024-10-01 12:00:58 11.25 10.95 2.00% BBGI 2024-10-01 14:01:03 11.95 10.95 2.00% BBGI 2024-10-01 15:00:56 11.85 10.60 -1.31% BBGI 2024-10-01 16:01:03 11.85 10.41 4.18% BBGI 2024-10-01 17:00:56 11.85 10.41 4.46% BBGI 2024-10-01 20:01:06 0.00 0.00 4.46% 2024-10-02 BBGI 2024-10-02 05:01:00 17.88 10.41 4.46% BBGI 2024-10-02 08:01:05 17.88 10.41 0.00% BBGI 2024-10-02 09:00:59 18.00 10.41 0.00% BBGI 2024-10-02 10:01:00 11.80 10.95 1.67% BBGI 2024-10-02 12:00:57 11.40 10.95 1.39% BBGI 2024-10-02 13:00:54 11.95 11.00 6.32% BBGI 2024-10-02 14:00:57 12.10 11.95 6.51% BBGI 2024-10-02 15:00:56 12.14 12.12 8.18% BBGI 2024-10-02 16:01:08 14.08 12.03 17.29% BBGI 2024-10-02 17:00:56 14.08 12.12 15.82% BBGI 2024-10-02 20:01:02 0.00 0.00 15.82% 2024-10-03 BBGI 2024-10-03 05:00:59 20.52 10.41 15.82% BBGI 2024-10-03 07:00:56 17.31 10.41 15.82% BBGI 2024-10-03 08:00:58 16.28 10.41 0.00% BBGI 2024-10-03 10:00:55 13.44 12.15 -0.53% BBGI 2024-10-03 11:00:57 12.99 12.42 -0.53% BBGI 2024-10-03 12:01:01 13.35 12.42 0.89% BBGI 2024-10-03 13:00:54 13.69 12.42 0.89% BBGI 2024-10-03 14:01:01 13.69 12.90 0.36% BBGI 2024-10-03 15:00:54 12.94 12.91 0.00% BBGI 2024-10-03 16:01:00 13.22 12.43 -0.98% BBGI 2024-10-03 17:00:51 14.99 12.43 -2.56% BBGI 2024-10-03 19:00:52 14.99 12.43 1.47% BBGI 2024-10-03 20:00:59 0.00 0.00 1.47% 2024-10-04 BBGI 2024-10-04 05:00:54 20.49 12.15 1.47% BBGI 2024-10-04 07:00:59 17.31 12.15 1.47% BBGI 2024-10-04 08:00:58 16.17 12.15 0.00% BBGI 2024-10-04 09:00:53 16.05 12.15 0.00% BBGI 2024-10-04 10:01:02 13.69 12.15 2.01% BBGI 2024-10-04 11:00:58 13.10 12.84 0.08% BBGI 2024-10-04 12:01:00 12.76 12.15 -4.26% BBGI 2024-10-04 13:00:52 12.97 12.27 0.00% BBGI 2024-10-04 15:00:58 12.97 12.27 -4.80% BBGI 2024-10-04 16:01:04 12.94 12.15 -6.74% BBGI 2024-10-04 17:00:56 16.05 12.15 -6.75% BBGI 2024-10-04 20:01:01 0.00 0.00 -6.75% 2024-10-07 BBGI 2024-10-07 05:00:56 19.84 12.15 -6.75% BBGI 2024-10-07 07:00:57 17.31 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 08:01:04 15.00 12.15 0.00% BBGI 2024-10-07 09:00:56 15.00 12.19 0.00% BBGI 2024-10-07 10:01:05 12.53 12.15 -2.56% BBGI 2024-10-07 11:00:59 12.90 12.15 -1.01% BBGI 2024-10-07 12:01:02 12.59 12.23 -1.01% BBGI 2024-10-07 15:01:00 12.60 12.15 -1.01% BBGI 2024-10-07 16:01:08 14.99 12.17 -4.50% BBGI 2024-10-07 17:00:56 14.99 12.17 -4.65% BBGI 2024-10-07 20:01:04 0.00 0.00 -4.65% 2024-10-08 BBGI 2024-10-08 05:01:03 19.57 12.17 -4.65% BBGI 2024-10-08 07:01:02 17.31 12.17 -4.65% BBGI 2024-10-08 08:01:07 15.94 12.17 0.00% BBGI 2024-10-08 10:01:03 12.89 12.17 3.93% BBGI 2024-10-08 11:00:55 12.82 12.41 0.80% BBGI 2024-10-08 12:01:00 12.41 12.12 0.80% BBGI 2024-10-08 13:01:01 12.92 12.12 2.32% BBGI 2024-10-08 14:00:58 12.92 12.12 2.24% BBGI 2024-10-08 15:00:56 12.94 12.18 3.85% BBGI 2024-10-08 16:00:59 15.93 12.18 2.40% BBGI 2024-10-08 17:01:00 15.18 5.01 2.44% BBGI 2024-10-08 20:01:02 0.00 0.00 2.44% 2024-10-09 BBGI 2024-10-09 05:01:07 20.04 5.08 2.44% BBGI 2024-10-09 07:00:57 17.31 5.08 2.44% BBGI 2024-10-09 08:01:06 17.31 5.08 0.00% BBGI 2024-10-09 09:01:02 17.31 11.90 0.00% BBGI 2024-10-09 10:01:03 13.57 12.12 -2.27% BBGI 2024-10-09 11:00:57 13.45 12.12 -0.41% BBGI 2024-10-09 12:01:04 13.44 12.24 0.73% BBGI 2024-10-09 13:00:58 12.94 12.12 -2.84% BBGI 2024-10-09 15:00:54 12.94 12.14 -2.84% BBGI 2024-10-09 16:01:02 0.00 0.00 0.41% BBGI 2024-10-09 17:00:56 16.28 11.11 0.40% BBGI 2024-10-09 20:01:01 0.00 0.00 0.40% 2024-10-10 BBGI 2024-10-10 05:00:57 19.77 5.01 0.40% BBGI 2024-10-10 07:00:56 17.31 11.11 0.40% BBGI 2024-10-10 08:01:01 17.31 11.11 0.00% BBGI 2024-10-10 10:01:05 13.19 12.48 2.85% BBGI 2024-10-10 11:00:58 12.99 12.48 2.85% BBGI 2024-10-10 12:00:59 12.97 12.48 2.85% BBGI 2024-10-10 13:01:00 12.98 12.48 2.85% BBGI 2024-10-10 16:01:01 0.00 0.00 1.67% BBGI 2024-10-10 17:00:59 15.94 5.12 1.69% BBGI 2024-10-10 20:01:09 0.00 0.00 1.69% 2024-10-11 BBGI 2024-10-11 05:01:03 20.17 5.11 1.69% BBGI 2024-10-11 07:00:55 17.31 5.11 1.69% BBGI 2024-10-11 08:01:02 17.31 5.11 0.00% BBGI 2024-10-11 09:00:58 17.31 5.08 0.00% BBGI 2024-10-11 10:01:04 12.98 12.80 0.88% BBGI 2024-10-11 12:01:03 12.93 12.77 0.88% BBGI 2024-10-11 13:01:00 12.93 12.70 0.08% BBGI 2024-10-11 14:01:04 12.94 12.70 1.21% BBGI 2024-10-11 15:01:00 12.94 12.70 1.29% BBGI 2024-10-11 16:01:09 17.38 5.12 1.05% BBGI 2024-10-11 17:01:02 17.31 5.12 1.02% BBGI 2024-10-11 20:01:08 0.00 0.00 1.02%