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



2025-06-12
BBGI 2025-06-12 07:00:467.23 4.12 -4.52%
BBGI 2025-06-12 09:00:485.28 4.13 -4.52%
BBGI 2025-06-12 10:00:544.83 4.42 4.09%
BBGI 2025-06-12 11:00:464.76 4.46 4.09%
BBGI 2025-06-12 12:00:554.76 4.53 4.09%
BBGI 2025-06-12 13:00:434.72 4.53 4.09%
BBGI 2025-06-12 14:00:514.72 4.51 0.43%
BBGI 2025-06-12 15:00:474.61 4.42 0.00%
BBGI 2025-06-12 16:00:494.61 4.54 1.08%
BBGI 2025-06-12 17:00:494.99 4.12 -2.43%
BBGI 2025-06-12 21:00:500.00 0.00 -2.43%
2025-06-13
BBGI 2025-06-13 12:00:504.37 4.20 -5.97%
BBGI 2025-06-13 13:00:484.37 4.30 -5.97%
BBGI 2025-06-13 15:00:504.61 4.21 -5.75%
BBGI 2025-06-13 16:00:584.52 4.42 -3.10%
BBGI 2025-06-13 17:00:474.52 1.78 -2.18%
BBGI 2025-06-13 21:00:550.00 0.00 -2.18%
2025-06-16
BBGI 2025-06-16 05:00:516.44 1.79 -2.18%
BBGI 2025-06-16 07:00:514.88 1.79 -2.18%
BBGI 2025-06-16 09:00:514.88 1.78 -2.18%
BBGI 2025-06-16 10:00:574.56 4.19 -1.53%
BBGI 2025-06-16 11:00:474.52 4.32 -1.53%
BBGI 2025-06-16 12:00:524.51 4.25 -1.53%
BBGI 2025-06-16 13:00:494.47 4.30 -2.62%
BBGI 2025-06-16 14:00:554.55 4.30 -2.62%
BBGI 2025-06-16 16:00:544.47 4.28 -2.62%
BBGI 2025-06-16 17:00:464.49 4.26 -0.23%
BBGI 2025-06-16 21:00:470.00 0.00 -0.23%
2025-06-17
BBGI 2025-06-17 05:01:186.84 3.85 -0.23%
BBGI 2025-06-17 08:00:525.02 3.85 -0.23%
BBGI 2025-06-17 10:00:544.43 4.34 1.35%
BBGI 2025-06-17 11:00:454.43 4.19 1.35%
BBGI 2025-06-17 13:00:494.43 4.21 0.00%
BBGI 2025-06-17 14:00:544.43 4.20 0.00%
BBGI 2025-06-17 15:00:524.43 4.25 0.23%
BBGI 2025-06-17 16:00:534.49 4.25 4.74%
BBGI 2025-06-17 17:00:454.49 4.13 3.97%
BBGI 2025-06-17 21:00:460.00 0.00 3.97%
2025-06-18
BBGI 2025-06-18 05:00:547.10 3.88 3.97%
BBGI 2025-06-18 08:00:565.02 3.88 3.97%
BBGI 2025-06-18 10:00:554.54 4.30 0.23%
BBGI 2025-06-18 12:00:514.63 4.45 2.34%
BBGI 2025-06-18 15:00:534.65 4.34 3.97%
BBGI 2025-06-18 16:01:004.80 4.66 8.41%
BBGI 2025-06-18 17:00:494.88 4.34 8.11%
BBGI 2025-06-18 18:00:534.88 4.34 9.91%
BBGI 2025-06-18 19:00:535.23 4.58 11.49%
BBGI 2025-06-18 20:00:585.47 4.80 19.82%
BBGI 2025-06-18 21:00:520.00 0.00 23.20%
2025-06-20
BBGI 2025-06-20 05:00:425.70 5.25 10.36%
BBGI 2025-06-20 06:00:496.64 6.49 38.29%
BBGI 2025-06-20 07:00:505.02 4.83 0.90%
BBGI 2025-06-20 08:00:505.40 4.70 3.60%
BBGI 2025-06-20 09:00:445.47 4.73 4.73%
BBGI 2025-06-20 10:00:544.90 4.73 0.68%
BBGI 2025-06-20 11:00:475.12 4.95 3.83%
BBGI 2025-06-20 12:00:514.97 4.88 2.70%
BBGI 2025-06-20 13:00:454.62 4.53 -5.63%
BBGI 2025-06-20 14:00:564.77 4.42 -3.83%
BBGI 2025-06-20 15:00:454.86 4.50 -1.80%
BBGI 2025-06-20 16:03:025.05 4.53 0.00%
BBGI 2025-06-20 17:02:495.05 4.42 -6.88%
BBGI 2025-06-20 18:03:375.05 4.32 -8.54%
BBGI 2025-06-20 19:00:544.74 4.32 -8.54%
BBGI 2025-06-20 20:00:525.05 4.51 -5.63%
BBGI 2025-06-20 21:00:470.00 0.00 -5.63%
2025-06-23
BBGI 2025-06-23 05:00:454.90 4.01 -5.63%
BBGI 2025-06-23 06:00:514.81 3.77 -4.17%
BBGI 2025-06-23 07:00:454.43 4.04 -5.21%
BBGI 2025-06-23 09:01:084.88 4.25 -7.92%
BBGI 2025-06-23 10:01:564.40 4.25 -8.54%
BBGI 2025-06-23 11:00:474.30 4.25 -8.54%
BBGI 2025-06-23 12:00:494.35 4.25 -7.50%
BBGI 2025-06-23 13:00:494.28 4.12 -9.38%
BBGI 2025-06-23 14:00:554.34 4.17 -9.38%
BBGI 2025-06-23 15:00:454.35 4.16 -9.38%
BBGI 2025-06-23 16:00:554.35 4.23 -6.25%
BBGI 2025-06-23 17:00:474.50 3.77 -9.66%
BBGI 2025-06-23 18:00:534.50 4.16 -9.44%
BBGI 2025-06-23 19:00:464.50 3.77 -10.73%
BBGI 2025-06-23 20:00:504.50 3.69 -10.73%
BBGI 2025-06-23 21:00:510.00 0.00 -10.73%
2025-06-24
BBGI 2025-06-24 05:00:454.37 1.74 -10.73%
BBGI 2025-06-24 09:00:454.37 2.56 -10.73%
BBGI 2025-06-24 10:00:524.02 4.00 -6.87%
BBGI 2025-06-24 11:00:474.10 3.92 -9.01%
BBGI 2025-06-24 12:00:543.89 3.80 -10.30%
BBGI 2025-06-24 13:00:554.08 3.83 -7.08%
BBGI 2025-06-24 14:00:534.13 3.83 -7.08%
BBGI 2025-06-24 15:00:474.05 3.83 -9.66%
BBGI 2025-06-24 16:00:594.07 3.97 -5.79%
BBGI 2025-06-24 17:00:524.29 3.83 -5.75%
BBGI 2025-06-24 21:00:460.00 0.00 -5.75%
2025-06-25
BBGI 2025-06-25 05:00:495.04 3.45 -5.75%
BBGI 2025-06-25 06:00:524.45 1.64 -5.75%
BBGI 2025-06-25 08:00:554.45 3.53 -5.75%
BBGI 2025-06-25 10:00:574.09 3.81 -1.15%
BBGI 2025-06-25 11:00:503.85 3.70 -9.20%
BBGI 2025-06-25 12:00:573.85 3.75 -5.52%
BBGI 2025-06-25 13:00:494.03 3.81 -4.14%
BBGI 2025-06-25 14:00:564.09 3.77 -1.38%
BBGI 2025-06-25 15:00:474.09 3.77 -3.22%
BBGI 2025-06-25 16:00:534.09 3.86 -3.22%
BBGI 2025-06-25 17:00:494.09 3.45 -9.76%
BBGI 2025-06-25 18:00:564.09 3.33 -9.76%
BBGI 2025-06-25 20:00:513.85 3.33 -9.76%
BBGI 2025-06-25 21:00:530.00 0.00 -9.76%
2025-06-26
BBGI 2025-06-26 05:00:504.41 2.91 -9.76%
BBGI 2025-06-26 08:00:544.06 3.25 -9.76%
BBGI 2025-06-26 10:00:533.88 3.73 -5.12%
BBGI 2025-06-26 11:00:443.96 3.75 -4.88%
BBGI 2025-06-26 12:00:543.96 3.69 -4.88%
BBGI 2025-06-26 13:00:513.94 3.74 -4.88%
BBGI 2025-06-26 14:00:533.96 3.85 -4.88%
BBGI 2025-06-26 15:00:463.98 3.79 -6.59%
BBGI 2025-06-26 16:00:513.98 3.78 -7.07%
BBGI 2025-06-26 16:06:17
8-K Sec report https://www.sec.gov/Archives/edgar/data/1099160/000095017025090386/0000950170-25-090386-index.htm
8-K - BEASLEY BROADCAST GROUP INC (0001099160) (Filer)
BBGI 2025-06-26 17:00:463.98 3.77 3.18%
BBGI 2025-06-26 20:00:564.06 3.77 3.18%
BBGI 2025-06-26 21:00:570.00 0.00 3.18%
2025-06-27
BBGI 2025-06-27 05:00:384.70 3.34 3.18%
BBGI 2025-06-27 08:00:434.27 3.70 3.18%
BBGI 2025-06-27 10:00:394.14 3.90 0.49%
BBGI 2025-06-27 11:00:344.18 3.97 2.69%
BBGI 2025-06-27 12:00:384.21 4.03 2.69%
BBGI 2025-06-27 13:00:324.17 4.03 2.69%
BBGI 2025-06-27 14:00:374.26 4.03 2.69%
BBGI 2025-06-27 15:00:444.22 4.03 1.71%
BBGI 2025-06-27 16:00:364.12 4.05 2.20%
BBGI 2025-06-27 17:00:314.14 3.90 4.27%
BBGI 2025-06-27 21:00:310.00 0.00 4.27%
2025-06-30
BBGI 2025-06-30 05:00:375.42 3.41 4.27%
BBGI 2025-06-30 06:00:345.19 3.41 4.27%
BBGI 2025-06-30 08:00:364.59 3.44 3.02%
BBGI 2025-06-30 09:00:374.59 3.43 3.02%
BBGI 2025-06-30 10:00:354.17 4.03 2.01%
BBGI 2025-06-30 11:00:344.17 4.03 1.51%
BBGI 2025-06-30 12:00:334.17 4.05 -0.25%
BBGI 2025-06-30 13:00:364.17 4.05 0.25%
BBGI 2025-06-30 16:00:424.16 4.11 1.76%
BBGI 2025-06-30 17:00:384.16 4.05 0.74%
BBGI 2025-06-30 18:00:434.16 4.05 0.00%
BBGI 2025-06-30 19:00:314.50 4.05 0.00%
BBGI 2025-06-30 21:00:310.00 0.00 0.00%
2025-07-01
BBGI 2025-07-01 05:00:374.39 3.53 0.00%
BBGI 2025-07-01 08:00:394.14 3.86 0.00%
BBGI 2025-07-01 09:00:364.45 3.53 0.00%
BBGI 2025-07-01 10:00:324.09 4.04 -1.72%
BBGI 2025-07-01 11:00:364.15 4.04 -1.72%
BBGI 2025-07-01 14:00:444.32 4.12 0.00%
BBGI 2025-07-01 15:00:384.29 4.12 0.00%
BBGI 2025-07-01 16:00:364.27 4.11 -0.99%
BBGI 2025-07-01 17:00:394.27 4.03 -0.96%
BBGI 2025-07-01 18:00:354.45 4.03 -0.96%
BBGI 2025-07-01 21:00:330.00 0.00 -0.96%
2025-07-02
BBGI 2025-07-02 05:00:384.70 3.53 -0.96%
BBGI 2025-07-02 09:00:374.70 3.53 -1.44%
BBGI 2025-07-02 10:00:374.28 4.03 0.00%
BBGI 2025-07-02 11:00:334.29 4.03 0.00%
BBGI 2025-07-02 12:00:354.29 4.03 3.61%
BBGI 2025-07-02 13:00:374.28 4.03 3.61%
BBGI 2025-07-02 14:00:434.24 4.03 3.61%
BBGI 2025-07-02 15:00:344.21 4.03 3.61%
BBGI 2025-07-02 16:00:374.24 4.13 3.13%
BBGI 2025-07-02 17:00:414.45 4.03 2.19%
BBGI 2025-07-02 21:00:450.00 0.00 2.19%
2025-07-03
BBGI 2025-07-03 05:00:394.45 4.21 2.19%
BBGI 2025-07-03 06:00:424.45 1.70 2.19%
BBGI 2025-07-03 07:00:414.45 3.59 2.19%
BBGI 2025-07-03 10:00:394.37 4.13 1.22%
BBGI 2025-07-03 11:00:404.59 4.11 0.73%
BBGI 2025-07-03 12:00:384.59 4.26 1.70%
BBGI 2025-07-03 13:00:364.20 4.05 -2.92%
BBGI 2025-07-03 14:00:334.75 3.94 1.91%
BBGI 2025-07-03 15:00:374.75 0.00 1.91%
BBGI 2025-07-03 17:00:374.97 3.56 1.91%
BBGI 2025-07-03 18:00:360.00 0.00 1.91%
2025-07-07
BBGI 2025-07-07 05:00:465.42 1.67 1.91%
BBGI 2025-07-07 06:00:445.42 1.65 1.91%
BBGI 2025-07-07 08:00:385.21 3.74 1.91%
BBGI 2025-07-07 09:00:475.16 3.74 1.91%
BBGI 2025-07-07 10:00:434.46 4.04 4.06%
BBGI 2025-07-07 11:00:474.53 4.04 0.00%
BBGI 2025-07-07 12:00:364.53 4.03 2.39%
BBGI 2025-07-07 13:00:334.20 3.87 -1.91%
BBGI 2025-07-07 14:00:374.25 4.00 -1.91%
BBGI 2025-07-07 15:00:314.25 3.97 -1.91%
BBGI 2025-07-07 16:00:374.20 4.00 -1.91%
BBGI 2025-07-07 17:00:414.53 3.97 -1.96%
BBGI 2025-07-07 21:00:340.00 0.00 -1.96%
2025-07-08
BBGI 2025-07-08 05:00:434.50 3.62 -1.96%
BBGI 2025-07-08 08:00:354.20 3.62 -1.96%
BBGI 2025-07-08 09:00:374.20 3.96 -1.96%
BBGI 2025-07-08 10:00:344.15 4.00 0.74%
BBGI 2025-07-08 11:00:354.15 4.00 0.00%
BBGI 2025-07-08 12:00:344.24 4.11 2.94%
BBGI 2025-07-08 13:00:374.39 4.17 7.84%
BBGI 2025-07-08 14:00:364.43 4.17 4.41%
BBGI 2025-07-08 16:00:404.29 4.17 5.39%
BBGI 2025-07-08 17:00:445.40 5.13 29.25%
BBGI 2025-07-08 18:00:435.22 5.01 25.75%
BBGI 2025-07-08 19:00:405.39 5.00 29.50%
BBGI 2025-07-08 20:00:434.81 4.55 15.25%
BBGI 2025-07-08 21:00:400.00 0.00 15.25%
2025-07-09
BBGI 2025-07-09 05:00:384.90 4.05 13.25%
BBGI 2025-07-09 06:00:414.97 4.58 9.00%
BBGI 2025-07-09 07:00:415.06 4.65 22.00%
BBGI 2025-07-09 08:00:384.16 4.03 -1.00%
BBGI 2025-07-09 09:00:374.31 4.15 -0.25%
BBGI 2025-07-09 10:00:374.28 4.17 1.75%
BBGI 2025-07-09 11:00:374.45 4.20 5.25%
BBGI 2025-07-09 12:00:384.49 4.30 5.25%
BBGI 2025-07-09 13:00:374.50 4.23 2.50%
BBGI 2025-07-09 14:00:384.46 4.23 1.75%
BBGI 2025-07-09 15:00:354.20 4.04 0.75%
BBGI 2025-07-09 16:00:414.50 4.30 8.00%
BBGI 2025-07-09 17:00:394.35 3.95 -2.39%
BBGI 2025-07-09 18:00:354.20 3.95 -2.39%
BBGI 2025-07-09 19:00:344.35 3.95 -0.96%
BBGI 2025-07-09 20:00:364.25 3.95 -0.96%
BBGI 2025-07-09 21:00:370.00 0.00 -0.96%
2025-07-10
BBGI 2025-07-10 05:00:474.95 3.58 -0.96%
BBGI 2025-07-10 06:00:404.95 3.92 -0.96%
BBGI 2025-07-10 07:00:404.57 3.92 -0.96%
BBGI 2025-07-10 08:00:414.25 3.70 -5.74%
BBGI 2025-07-10 09:00:424.22 3.75 -6.46%
BBGI 2025-07-10 10:00:394.13 3.87 -6.70%
BBGI 2025-07-10 11:00:384.33 4.13 -6.46%
BBGI 2025-07-10 12:00:324.30 4.01 -10.05%
BBGI 2025-07-10 13:00:364.30 4.07 -8.85%
BBGI 2025-07-10 14:00:384.30 4.05 -8.85%
BBGI 2025-07-10 15:00:384.18 4.05 -10.05%
BBGI 2025-07-10 16:00:404.30 4.07 -10.05%
BBGI 2025-07-10 17:00:414.30 4.04 -5.35%
BBGI 2025-07-10 21:00:370.00 0.00 -5.35%
2025-07-11
BBGI 2025-07-11 05:00:584.30 1.72 -5.35%
BBGI 2025-07-11 08:00:584.30 3.85 -8.69%
BBGI 2025-07-11 09:00:564.30 3.57 -8.69%
BBGI 2025-07-11 10:01:044.25 4.01 -3.56%
BBGI 2025-07-11 11:00:494.29 4.01 -2.00%
BBGI 2025-07-11 12:00:564.24 4.03 -2.00%
BBGI 2025-07-11 13:00:554.24 4.03 -3.34%
BBGI 2025-07-11 14:00:554.29 4.03 -3.34%
BBGI 2025-07-11 15:00:494.24 4.04 -2.90%
BBGI 2025-07-11 16:00:554.24 4.09 -2.90%
BBGI 2025-07-11 17:00:544.30 4.03 -3.53%
BBGI 2025-07-11 21:00:570.00 0.00 -3.53%


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.