$BBGI: Beasley Broadcast Group, Inc. - Class A Common Stock
2024-11-21 BBGI 2024-11-21 09:01:06 8.40 7.78 0.00% BBGI 2024-11-21 11:01:18 8.40 8.00 -4.63% BBGI 2024-11-21 12:01:14 8.40 8.00 -4.76% BBGI 2024-11-21 14:01:02 8.37 8.00 -4.76% BBGI 2024-11-21 15:01:04 8.37 7.82 -4.76% BBGI 2024-11-21 16:01:09 8.37 7.86 -4.76% BBGI 2024-11-21 17:01:05 8.36 7.85 -5.14% BBGI 2024-11-21 18:01:09 8.36 7.85 -0.48% 2024-11-22 BBGI 2024-11-22 06:01:13 8.37 3.21 -0.48% BBGI 2024-11-22 09:01:06 8.37 7.11 0.00% BBGI 2024-11-22 11:01:03 8.37 7.80 -1.43% BBGI 2024-11-22 12:01:08 8.37 7.80 0.00% BBGI 2024-11-22 13:01:07 8.63 7.80 2.15% BBGI 2024-11-22 14:01:09 8.76 8.10 3.11% BBGI 2024-11-22 15:01:04 8.76 8.01 7.53% BBGI 2024-11-22 16:01:10 8.76 8.06 1.55% BBGI 2024-11-22 17:01:12 8.53 8.10 5.26% BBGI 2024-11-22 18:01:11 8.79 8.06 3.89% BBGI 2024-11-22 21:01:11 8.79 8.06 1.13% BBGI 2024-11-22 22:01:23 8.79 8.06 3.89% 2024-11-25 BBGI 2024-11-25 00:01:39 0.00 0.00 1.13% BBGI 2024-11-25 06:01:16 9.32 3.32 1.13% BBGI 2024-11-25 09:01:05 9.32 7.32 0.00% BBGI 2024-11-25 11:01:03 8.76 8.15 -1.63% BBGI 2024-11-25 12:01:14 8.76 8.18 5.40% BBGI 2024-11-25 14:01:16 8.76 8.70 5.40% BBGI 2024-11-25 15:01:11 8.76 8.70 5.77% BBGI 2024-11-25 16:01:12 9.32 8.83 8.91% BBGI 2024-11-25 17:01:03 9.30 8.81 10.41% BBGI 2024-11-25 18:01:08 9.31 8.20 8.57% 2024-11-26 BBGI 2024-11-26 06:01:11 9.32 3.55 8.57% BBGI 2024-11-26 08:01:10 9.32 9.25 8.57% BBGI 2024-11-26 09:01:09 9.32 9.25 5.31% BBGI 2024-11-26 11:01:09 9.32 9.26 6.16% BBGI 2024-11-26 13:00:58 9.32 8.37 4.95% BBGI 2024-11-26 14:01:07 9.32 8.85 4.95% BBGI 2024-11-26 15:01:01 9.18 8.85 4.95% BBGI 2024-11-26 16:01:06 9.18 8.39 0.48% BBGI 2024-11-26 17:01:03 9.18 8.65 -1.09% BBGI 2024-11-26 18:01:08 10.11 8.02 -3.97% 2024-11-27 BBGI 2024-11-27 06:01:08 9.32 3.56 -3.97% BBGI 2024-11-27 09:01:07 9.32 7.32 0.00% BBGI 2024-11-27 10:00:59 9.32 8.01 0.00% BBGI 2024-11-27 11:01:00 9.32 8.94 0.00% BBGI 2024-11-27 12:01:20 9.32 8.85 -0.57% BBGI 2024-11-27 14:01:32 8.97 8.85 -0.57% BBGI 2024-11-27 15:01:01 9.32 8.85 -0.57% BBGI 2024-11-27 17:01:05 9.02 8.85 -0.57% BBGI 2024-11-27 18:01:09 9.32 8.51 -0.22% 2024-11-28 BBGI 2024-11-28 22:01:12 0.00 0.00 -0.22% 2024-11-29 BBGI 2024-11-29 06:01:11 9.32 3.54 -0.22% BBGI 2024-11-29 09:01:00 9.32 8.51 0.00% BBGI 2024-11-29 11:01:10 9.32 8.91 1.80% BBGI 2024-11-29 14:01:05 9.31 8.91 3.03% BBGI 2024-11-29 15:00:57 9.32 8.01 0.68% BBGI 2024-11-29 19:01:02 0.00 0.00 0.68% 2024-12-02 BBGI 2024-12-02 06:01:16 9.32 3.57 0.68% BBGI 2024-12-02 09:01:07 9.32 7.32 0.00% BBGI 2024-12-02 11:01:10 9.32 8.27 2.71% BBGI 2024-12-02 12:01:15 9.02 8.26 0.68% BBGI 2024-12-02 13:01:02 9.02 8.30 1.24% BBGI 2024-12-02 14:01:11 9.02 8.26 -4.86% BBGI 2024-12-02 15:01:01 8.90 8.30 1.24% BBGI 2024-12-02 16:01:11 8.90 8.30 -0.11% BBGI 2024-12-02 17:01:00 8.95 8.52 -0.11% BBGI 2024-12-02 18:01:10 9.32 8.32 -4.94% 2024-12-03 BBGI 2024-12-03 06:01:12 9.02 3.43 -4.94% BBGI 2024-12-03 09:01:03 9.02 7.60 0.00% BBGI 2024-12-03 11:01:00 9.02 8.31 -0.79% BBGI 2024-12-03 12:01:09 8.75 8.33 -0.79% BBGI 2024-12-03 13:01:00 10.20 9.40 11.00% BBGI 2024-12-03 14:01:06 9.75 8.36 1.46% BBGI 2024-12-03 15:01:03 9.50 8.77 2.69% BBGI 2024-12-03 16:01:11 9.03 8.77 2.69% BBGI 2024-12-03 17:01:06 10.20 8.95 10.89% BBGI 2024-12-03 18:01:15 10.20 8.77 21.95% 2024-12-04 BBGI 2024-12-04 06:01:07 16.17 8.75 21.95% BBGI 2024-12-04 08:01:07 16.27 8.75 21.95% BBGI 2024-12-04 09:00:59 11.02 8.75 0.00% BBGI 2024-12-04 10:01:06 11.02 8.76 0.00% BBGI 2024-12-04 11:01:06 10.15 9.16 -11.27% BBGI 2024-12-04 12:01:12 9.21 8.75 -12.32% BBGI 2024-12-04 13:01:06 9.34 8.75 -12.32% BBGI 2024-12-04 15:01:01 9.34 8.76 -12.32% BBGI 2024-12-04 16:01:17 9.34 8.41 -16.67% BBGI 2024-12-04 17:01:03 9.34 8.48 -16.67% BBGI 2024-12-04 18:01:08 8.99 7.71 -5.31% 2024-12-05 BBGI 2024-12-05 06:01:09 13.80 3.50 -5.31% BBGI 2024-12-05 09:01:02 11.02 7.71 0.00% BBGI 2024-12-05 10:01:09 10.15 7.71 0.00% BBGI 2024-12-05 11:01:02 9.02 8.43 -1.97% BBGI 2024-12-05 12:01:08 8.79 8.45 -2.26% BBGI 2024-12-05 13:01:33 8.78 8.50 -2.26% BBGI 2024-12-05 14:01:07 8.79 8.50 -0.29% BBGI 2024-12-05 17:01:04 8.79 8.00 -3.74% BBGI 2024-12-05 18:01:11 8.79 8.07 -6.34% BBGI 2024-12-05 20:01:14 9.33 8.07 -6.34% 2024-12-06 BBGI 2024-12-06 06:01:05 12.91 3.25 -6.34% BBGI 2024-12-06 09:01:04 9.75 8.07 0.00% BBGI 2024-12-06 10:01:12 9.75 8.08 0.00% BBGI 2024-12-06 11:01:03 8.79 8.10 -0.23% BBGI 2024-12-06 12:01:06 8.79 8.12 7.60% BBGI 2024-12-06 13:01:04 8.78 8.13 7.60% BBGI 2024-12-06 14:01:05 8.78 8.26 1.61% BBGI 2024-12-06 16:01:15 8.78 8.16 1.61% BBGI 2024-12-06 17:01:07 8.62 8.20 4.03% BBGI 2024-12-06 18:01:16 8.78 8.20 6.03% 2024-12-09 BBGI 2024-12-09 00:01:47 0.00 0.00 6.03% BBGI 2024-12-09 06:01:13 13.68 3.47 6.03% BBGI 2024-12-09 09:01:05 9.54 7.41 0.00% BBGI 2024-12-09 12:01:10 8.61 8.19 0.00% BBGI 2024-12-09 13:01:00 8.60 8.19 0.00% BBGI 2024-12-09 14:01:15 8.50 8.19 -5.17% BBGI 2024-12-09 15:01:09 8.50 8.19 -1.35% BBGI 2024-12-09 16:01:17 8.60 8.21 -1.35% BBGI 2024-12-09 17:01:06 8.61 8.21 0.00% BBGI 2024-12-09 18:01:13 9.29 7.41 -0.12% 2024-12-10 BBGI 2024-12-10 06:01:03 13.68 3.47 -0.12% BBGI 2024-12-10 09:01:07 9.34 7.41 0.00% BBGI 2024-12-10 11:01:07 8.93 8.10 -2.09% BBGI 2024-12-10 12:01:13 9.30 8.43 0.00% BBGI 2024-12-10 15:01:04 9.26 8.43 7.90% BBGI 2024-12-10 16:01:15 9.23 8.43 7.43% BBGI 2024-12-10 18:01:14 9.26 7.87 6.97% BBGI 2024-12-10 21:01:06 9.29 7.41 0.00% BBGI 2024-12-10 22:01:33 0.00 0.00 6.97% 2024-12-11 BBGI 2024-12-11 06:01:22 14.46 3.64 6.97% BBGI 2024-12-11 09:01:07 9.97 7.41 0.00% BBGI 2024-12-11 11:01:02 9.58 8.41 -3.48% BBGI 2024-12-11 12:01:08 9.46 8.41 -3.48% BBGI 2024-12-11 13:01:03 9.26 8.41 1.74% BBGI 2024-12-11 15:00:59 9.26 8.43 1.74% BBGI 2024-12-11 16:01:09 9.24 8.43 1.63% BBGI 2024-12-11 17:01:02 9.23 8.43 -1.86% BBGI 2024-12-11 18:01:05 9.26 8.43 -7.03% BBGI 2024-12-11 21:01:08 9.25 8.43 -7.03% BBGI 2024-12-11 22:01:37 9.26 8.43 -7.03% 2024-12-12 BBGI 2024-12-12 06:03:56 13.68 3.47 -7.03% BBGI 2024-12-12 09:01:15 9.26 7.41 0.00% BBGI 2024-12-12 11:01:05 9.26 8.22 0.00% BBGI 2024-12-12 12:01:03 9.25 8.24 0.00% BBGI 2024-12-12 13:01:02 9.23 8.09 0.00% BBGI 2024-12-12 14:01:12 9.37 8.09 0.00% BBGI 2024-12-12 15:01:05 9.37 8.42 0.00% BBGI 2024-12-12 16:01:08 9.24 8.42 0.00% BBGI 2024-12-12 17:00:56 8.50 8.42 0.00% BBGI 2024-12-12 18:01:17 9.00 8.42 0.00% BBGI 2024-12-12 19:01:12 9.00 8.42 0.81% BBGI 2024-12-12 22:01:42 0.00 0.00 0.81% 2024-12-13 BBGI 2024-12-13 06:01:19 13.83 3.51 0.81% BBGI 2024-12-13 09:01:07 9.97 7.66 0.00% BBGI 2024-12-13 10:01:14 9.97 8.38 0.00% BBGI 2024-12-13 11:01:04 9.26 8.36 -1.97% BBGI 2024-12-13 12:01:10 9.26 8.36 1.05% BBGI 2024-12-13 13:01:01 9.26 8.36 0.00% BBGI 2024-12-13 14:01:06 9.22 8.36 0.00% BBGI 2024-12-13 15:01:04 9.24 8.36 0.00% BBGI 2024-12-13 16:01:10 9.22 8.50 0.00% BBGI 2024-12-13 17:00:58 9.00 8.50 0.00% BBGI 2024-12-13 18:01:04 9.97 7.66 2.64% 2024-12-16 BBGI 2024-12-16 00:01:53 0.00 0.00 2.64% BBGI 2024-12-16 06:01:11 14.19 3.60 2.64% BBGI 2024-12-16 09:01:02 9.26 7.66 0.00% BBGI 2024-12-16 11:01:16 9.07 8.80 0.23% BBGI 2024-12-16 12:01:04 9.00 8.80 0.23% BBGI 2024-12-16 13:00:59 9.16 8.36 -1.26% BBGI 2024-12-16 14:01:10 9.16 8.45 0.11% BBGI 2024-12-16 15:01:01 9.16 8.52 -1.03% BBGI 2024-12-16 16:01:14 9.16 8.52 0.69% BBGI 2024-12-16 17:01:12 9.26 8.53 -3.91% BBGI 2024-12-16 18:01:21 9.00 8.53 -7.39% 2024-12-17 BBGI 2024-12-17 06:01:35 13.67 3.44 -7.39% BBGI 2024-12-17 09:01:26 9.97 7.66 0.00% BBGI 2024-12-17 11:01:02 9.00 8.36 0.00% BBGI 2024-12-17 16:00:53 8.87 8.60 3.02% BBGI 2024-12-17 17:00:58 8.87 8.60 1.01% BBGI 2024-12-17 18:00:51 9.97 8.44 0.12% BBGI 2024-12-17 19:00:58 9.97 7.66 0.12% 2024-12-18 BBGI 2024-12-18 06:01:05 13.68 3.47 0.12% BBGI 2024-12-18 09:01:02 9.97 7.66 0.00% BBGI 2024-12-18 11:01:01 9.39 8.55 3.49% BBGI 2024-12-18 15:01:03 9.24 8.55 4.19% BBGI 2024-12-18 18:00:55 9.25 7.66 3.95% 2024-12-19 BBGI 2024-12-19 06:01:00 14.23 3.58 3.95% BBGI 2024-12-19 09:01:09 9.97 7.66 0.00% BBGI 2024-12-19 11:01:02 9.31 8.50 0.00% BBGI 2024-12-19 12:00:54 9.10 8.60 0.00% BBGI 2024-12-19 16:00:52 9.10 8.74 0.00% BBGI 2024-12-19 18:00:57 9.97 7.66 -1.90% 2024-12-20 BBGI 2024-12-20 06:00:56 13.96 3.52 -1.90% BBGI 2024-12-20 09:01:16 9.97 7.66 0.00% BBGI 2024-12-20 11:01:03 9.00 8.50 2.46% BBGI 2024-12-20 12:01:38 9.00 8.87 2.46% BBGI 2024-12-20 14:00:49 9.34 8.87 3.02% BBGI 2024-12-20 16:01:00 9.00 8.87 3.02% BBGI 2024-12-20 17:00:58 9.19 8.88 3.02% BBGI 2024-12-20 18:00:56 9.97 9.02 4.78% BBGI 2024-12-20 19:01:04 9.97 7.66 4.78%