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



2025-07-07
BBGI 2025-07-07 00:00:410.00 0.00 1.91%
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%
2025-07-14
BBGI 2025-07-14 05:00:504.35 3.75 -3.53%
BBGI 2025-07-14 08:00:584.34 3.75 -3.53%
BBGI 2025-07-14 10:01:004.20 4.03 0.00%
BBGI 2025-07-14 11:00:534.20 4.01 0.00%
BBGI 2025-07-14 12:00:554.18 3.98 1.65%
BBGI 2025-07-14 13:00:524.20 3.98 2.12%
BBGI 2025-07-14 15:00:564.24 4.08 2.59%
BBGI 2025-07-14 16:00:564.21 4.07 2.82%
BBGI 2025-07-14 17:00:544.21 4.07 2.68%
BBGI 2025-07-14 21:00:560.00 0.00 2.68%
2025-07-15
BBGI 2025-07-15 05:00:544.93 3.98 2.68%
BBGI 2025-07-15 06:00:584.56 3.67 2.68%
BBGI 2025-07-15 09:00:524.56 3.71 2.68%
BBGI 2025-07-15 10:01:004.20 3.96 -1.95%
BBGI 2025-07-15 11:00:584.20 4.00 -1.95%
BBGI 2025-07-15 12:01:004.20 4.07 -1.95%
BBGI 2025-07-15 13:00:564.17 4.00 -2.93%
BBGI 2025-07-15 14:00:584.21 4.07 -2.20%
BBGI 2025-07-15 15:01:264.21 4.09 -2.20%
BBGI 2025-07-15 16:00:594.20 4.07 -0.49%
BBGI 2025-07-15 17:00:524.22 4.07 -1.43%
BBGI 2025-07-15 19:00:594.22 4.05 -1.43%
BBGI 2025-07-15 21:01:000.00 0.00 -1.43%
2025-07-16
BBGI 2025-07-16 05:00:494.72 3.91 -1.43%
BBGI 2025-07-16 06:00:554.72 4.09 -1.43%
BBGI 2025-07-16 08:00:574.54 4.09 -1.43%
BBGI 2025-07-16 10:00:564.20 4.00 -1.19%
BBGI 2025-07-16 12:01:014.20 4.00 1.19%
BBGI 2025-07-16 14:01:014.18 4.00 1.19%
BBGI 2025-07-16 15:00:544.18 4.00 0.48%
BBGI 2025-07-16 16:01:024.18 4.09 0.72%
BBGI 2025-07-16 17:01:024.20 3.72 0.48%
BBGI 2025-07-16 20:00:564.29 3.72 0.48%
BBGI 2025-07-16 21:01:020.00 0.00 0.48%
2025-07-17
BBGI 2025-07-17 05:01:054.65 3.71 0.48%
BBGI 2025-07-17 08:01:014.65 3.72 0.48%
BBGI 2025-07-17 10:01:034.20 4.07 0.48%
BBGI 2025-07-17 11:00:594.22 4.09 2.65%
BBGI 2025-07-17 12:01:024.22 4.12 2.65%
BBGI 2025-07-17 13:00:584.26 4.12 2.65%
BBGI 2025-07-17 14:00:594.31 4.16 4.58%
BBGI 2025-07-17 15:00:534.31 4.11 4.58%
BBGI 2025-07-17 16:01:074.31 4.12 4.58%
BBGI 2025-07-17 17:01:074.31 4.08 -1.22%
BBGI 2025-07-17 21:01:000.00 0.00 -1.22%
2025-07-18
BBGI 2025-07-18 05:00:584.99 3.55 -1.22%
BBGI 2025-07-18 06:00:534.99 3.89 -1.22%
BBGI 2025-07-18 07:00:564.99 3.55 -1.22%
BBGI 2025-07-18 08:00:594.67 3.74 -1.22%
BBGI 2025-07-18 10:01:014.34 4.11 -0.49%
BBGI 2025-07-18 11:00:534.32 4.11 -0.49%
BBGI 2025-07-18 12:01:014.30 4.11 1.95%
BBGI 2025-07-18 13:00:574.30 4.11 1.70%
BBGI 2025-07-18 14:00:574.30 4.21 4.14%
BBGI 2025-07-18 15:00:594.51 4.12 1.95%
BBGI 2025-07-18 16:00:584.30 4.11 1.95%
BBGI 2025-07-18 17:00:584.51 4.09 3.62%
BBGI 2025-07-18 19:00:534.51 4.00 3.62%
BBGI 2025-07-18 21:00:540.00 0.00 3.62%
2025-07-21
BBGI 2025-07-21 05:00:584.71 3.89 3.62%
BBGI 2025-07-21 06:01:074.71 3.56 3.62%
BBGI 2025-07-21 08:00:544.88 4.25 3.62%
BBGI 2025-07-21 10:01:054.37 4.30 2.17%
BBGI 2025-07-21 11:00:574.46 4.30 1.45%
BBGI 2025-07-21 12:01:084.41 4.25 1.45%
BBGI 2025-07-21 14:01:074.42 4.25 0.48%
BBGI 2025-07-21 15:01:024.39 4.28 0.48%
BBGI 2025-07-21 16:00:584.40 4.26 0.97%
BBGI 2025-07-21 17:01:035.43 4.26 3.74%
BBGI 2025-07-21 21:00:540.00 0.00 3.74%
2025-07-22
BBGI 2025-07-22 05:01:004.50 3.95 3.74%
BBGI 2025-07-22 06:01:074.50 4.30 3.74%
BBGI 2025-07-22 07:00:514.50 3.95 3.74%
BBGI 2025-07-22 08:01:064.67 3.77 3.74%
BBGI 2025-07-22 10:01:014.57 4.17 3.74%
BBGI 2025-07-22 11:01:004.55 4.21 -0.23%
BBGI 2025-07-22 12:00:554.49 4.17 -0.23%
BBGI 2025-07-22 13:00:574.33 4.17 -1.87%
BBGI 2025-07-22 14:01:014.49 4.24 -2.80%
BBGI 2025-07-22 15:00:584.49 4.20 -4.67%
BBGI 2025-07-22 16:01:044.49 4.20 -4.21%
BBGI 2025-07-22 17:00:594.54 4.17 -2.05%
BBGI 2025-07-22 18:01:004.54 3.84 -2.05%
BBGI 2025-07-22 20:00:594.58 3.84 -2.05%
BBGI 2025-07-22 21:01:030.00 0.00 -2.05%
2025-07-23
BBGI 2025-07-23 05:00:585.56 3.55 -2.05%
BBGI 2025-07-23 07:00:515.10 3.55 -2.05%
BBGI 2025-07-23 08:00:595.10 3.77 -2.05%
BBGI 2025-07-23 09:00:555.10 3.86 -2.05%
BBGI 2025-07-23 10:00:594.53 4.17 0.00%
BBGI 2025-07-23 11:00:524.56 4.21 4.55%
BBGI 2025-07-23 12:01:074.50 4.17 0.00%
BBGI 2025-07-23 13:00:594.49 4.17 0.00%
BBGI 2025-07-23 14:01:074.50 4.17 -0.68%
BBGI 2025-07-23 16:01:024.38 4.17 0.00%
BBGI 2025-07-23 17:00:584.56 4.00 2.85%
BBGI 2025-07-23 21:01:000.00 0.00 2.85%
2025-07-24
BBGI 2025-07-24 05:00:595.97 3.55 2.85%
BBGI 2025-07-24 08:01:075.21 3.81 2.85%
BBGI 2025-07-24 09:01:015.16 3.81 2.85%
BBGI 2025-07-24 10:01:064.47 4.17 -1.90%
BBGI 2025-07-24 11:01:074.30 4.17 0.00%
BBGI 2025-07-24 12:01:074.30 4.17 -1.43%
BBGI 2025-07-24 14:01:004.28 4.19 -2.38%
BBGI 2025-07-24 15:01:024.25 4.17 -1.66%
BBGI 2025-07-24 16:01:064.24 4.17 -1.90%
BBGI 2025-07-24 17:00:564.40 4.15 1.16%
BBGI 2025-07-24 21:01:000.00 0.00 1.16%
2025-07-25
BBGI 2025-07-25 05:01:055.97 3.55 1.16%
BBGI 2025-07-25 08:01:105.21 4.17 1.16%
BBGI 2025-07-25 09:00:595.17 3.81 1.16%
BBGI 2025-07-25 10:00:564.27 4.23 0.00%
BBGI 2025-07-25 11:00:514.26 4.23 0.00%
BBGI 2025-07-25 12:00:544.35 4.19 0.00%
BBGI 2025-07-25 13:00:594.30 4.12 0.00%
BBGI 2025-07-25 14:01:024.47 4.17 0.00%
BBGI 2025-07-25 15:01:024.36 4.19 0.93%
BBGI 2025-07-25 16:00:564.24 4.17 -1.39%
BBGI 2025-07-25 17:01:024.55 3.81 -1.42%
BBGI 2025-07-25 21:00:510.00 0.00 -1.42%
2025-07-28
BBGI 2025-07-28 05:01:045.97 3.55 -1.42%
BBGI 2025-07-28 08:00:555.21 3.81 -1.42%
BBGI 2025-07-28 09:00:575.17 3.84 -1.42%
BBGI 2025-07-28 10:01:024.28 4.25 2.12%
BBGI 2025-07-28 11:00:584.37 4.28 4.95%
BBGI 2025-07-28 12:01:064.31 4.25 3.07%
BBGI 2025-07-28 13:00:584.47 4.29 4.01%
BBGI 2025-07-28 14:01:004.29 4.25 3.07%
BBGI 2025-07-28 15:00:554.27 4.25 2.12%
BBGI 2025-07-28 16:01:024.47 4.26 3.07%
BBGI 2025-07-28 18:01:404.49 4.13 2.16%
BBGI 2025-07-28 21:00:410.00 0.00 2.16%
2025-07-29
BBGI 2025-07-29 05:01:264.45 3.61 2.16%
BBGI 2025-07-29 08:00:504.45 3.81 2.16%
BBGI 2025-07-29 09:00:544.45 3.84 2.16%
BBGI 2025-07-29 10:00:544.43 4.20 0.24%
BBGI 2025-07-29 11:00:594.45 4.21 0.24%
BBGI 2025-07-29 12:00:514.45 4.26 0.24%
BBGI 2025-07-29 16:00:574.41 4.20 0.00%
BBGI 2025-07-29 17:01:004.80 3.86 0.47%
BBGI 2025-07-29 21:00:560.00 0.00 0.47%
2025-07-30
BBGI 2025-07-30 05:01:044.87 3.61 0.47%
BBGI 2025-07-30 08:00:544.87 4.00 0.47%
BBGI 2025-07-30 10:00:524.47 4.12 4.68%
BBGI 2025-07-30 11:01:004.47 4.12 2.81%
BBGI 2025-07-30 15:01:014.45 4.17 2.81%
BBGI 2025-07-30 16:00:514.35 4.17 -1.87%
BBGI 2025-07-30 17:01:004.49 4.17 -0.94%
BBGI 2025-07-30 21:00:570.00 0.00 -0.94%
2025-07-31
BBGI 2025-07-31 05:01:024.85 3.61 -0.94%
BBGI 2025-07-31 08:00:584.67 3.81 -0.94%
BBGI 2025-07-31 10:00:504.29 4.17 -0.94%
BBGI 2025-07-31 11:00:584.29 4.17 -2.11%
BBGI 2025-07-31 16:00:514.27 4.17 -2.11%
BBGI 2025-07-31 17:00:524.45 4.17 1.17%
BBGI 2025-07-31 21:00:520.00 0.00 1.17%
2025-08-01
BBGI 2025-08-01 05:01:014.85 3.45 1.17%
BBGI 2025-08-01 08:00:504.67 3.81 1.17%
BBGI 2025-08-01 10:00:564.29 4.05 -2.11%
BBGI 2025-08-01 11:01:014.12 4.05 -3.04%
BBGI 2025-08-01 12:01:224.29 4.05 -1.87%
BBGI 2025-08-01 14:00:544.18 4.05 -3.04%
BBGI 2025-08-01 15:01:094.12 4.05 -3.75%
BBGI 2025-08-01 16:00:504.26 4.05 -2.11%
BBGI 2025-08-01 17:00:584.54 4.00 -0.94%
BBGI 2025-08-01 21:00:590.00 0.00 -0.94%
2025-08-04
BBGI 2025-08-04 05:00:515.64 2.89 -0.94%


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.