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



2025-05-26
BBGI 2025-05-26 00:01:440.00 0.00 0.77%
2025-05-27
BBGI 2025-05-27 05:00:588.32 4.58 0.77%
BBGI 2025-05-27 07:00:526.37 4.58 0.77%
BBGI 2025-05-27 10:01:025.47 4.90 -3.87%
BBGI 2025-05-27 11:01:005.46 4.90 -5.22%
BBGI 2025-05-27 12:01:035.46 4.80 -7.74%
BBGI 2025-05-27 13:01:004.95 4.65 -7.74%
BBGI 2025-05-27 14:01:024.95 4.82 -7.74%
BBGI 2025-05-27 15:01:004.95 4.82 -7.16%
BBGI 2025-05-27 16:01:054.95 4.55 -7.74%
BBGI 2025-05-27 17:01:024.95 4.63 -8.85%
BBGI 2025-05-27 20:01:050.00 0.00 -8.85%
2025-05-28
BBGI 2025-05-28 05:00:557.37 4.03 -8.85%
BBGI 2025-05-28 07:00:596.37 4.03 -8.85%
BBGI 2025-05-28 10:01:035.30 4.71 5.96%
BBGI 2025-05-28 11:00:514.90 4.63 5.96%
BBGI 2025-05-28 12:01:004.75 4.63 0.96%
BBGI 2025-05-28 14:00:594.75 4.65 0.96%
BBGI 2025-05-28 16:01:025.30 4.61 -4.81%
BBGI 2025-05-28 17:00:445.30 4.21 -5.42%
BBGI 2025-05-28 21:00:460.00 0.00 -5.42%
2025-05-29
BBGI 2025-05-29 05:00:487.37 4.12 -5.42%
BBGI 2025-05-29 07:00:536.37 4.12 -5.42%
BBGI 2025-05-29 08:00:535.75 4.21 -5.42%
BBGI 2025-05-29 10:00:544.97 4.59 3.25%
BBGI 2025-05-29 11:00:494.80 4.59 3.25%
BBGI 2025-05-29 13:00:464.80 4.61 3.25%
BBGI 2025-05-29 15:00:484.80 4.61 0.00%
BBGI 2025-05-29 16:00:534.89 4.50 -0.65%
BBGI 2025-05-29 17:00:485.00 4.46 -0.65%
BBGI 2025-05-29 18:00:554.90 4.62 -0.65%
BBGI 2025-05-29 19:00:454.90 4.62 0.22%
BBGI 2025-05-29 21:00:480.00 0.00 0.22%
2025-05-30
BBGI 2025-05-30 05:00:477.34 4.03 0.22%
BBGI 2025-05-30 08:00:546.37 4.03 0.22%
BBGI 2025-05-30 10:00:524.74 4.50 -1.74%
BBGI 2025-05-30 11:00:474.66 4.46 -1.74%
BBGI 2025-05-30 12:00:504.63 4.46 -1.74%
BBGI 2025-05-30 13:00:474.66 4.46 -1.74%
BBGI 2025-05-30 16:00:484.49 4.42 -1.95%
BBGI 2025-05-30 17:00:474.76 4.03 -6.54%
BBGI 2025-05-30 20:00:540.00 0.00 3.70%
2025-06-02
BBGI 2025-06-02 05:00:537.10 4.03 3.70%
BBGI 2025-06-02 08:00:570.00 0.00 3.70%
BBGI 2025-06-02 09:00:486.37 4.03 3.70%
BBGI 2025-06-02 10:00:564.92 4.30 0.22%
BBGI 2025-06-02 11:00:534.80 4.36 0.22%
BBGI 2025-06-02 12:00:534.54 4.34 0.22%
BBGI 2025-06-02 13:00:504.54 4.34 0.65%
BBGI 2025-06-02 15:00:494.54 4.34 1.31%
BBGI 2025-06-02 16:00:565.00 3.78 2.18%
BBGI 2025-06-02 17:00:525.28 4.03 2.25%
BBGI 2025-06-02 20:00:590.00 0.00 2.25%
2025-06-03
BBGI 2025-06-03 05:00:517.23 4.03 2.25%
BBGI 2025-06-03 06:00:577.23 3.69 2.25%
BBGI 2025-06-03 08:00:557.23 3.90 -2.25%
BBGI 2025-06-03 10:00:554.54 4.46 -1.13%
BBGI 2025-06-03 12:00:564.54 4.38 0.68%
BBGI 2025-06-03 13:00:514.54 4.44 0.68%
BBGI 2025-06-03 15:00:464.54 4.45 0.68%
BBGI 2025-06-03 16:00:504.54 4.48 0.68%
BBGI 2025-06-03 17:00:505.31 4.03 1.99%
BBGI 2025-06-03 21:00:490.00 0.00 1.99%
2025-06-04
BBGI 2025-06-04 05:00:507.26 3.67 1.99%
BBGI 2025-06-04 06:00:537.26 4.16 1.99%
BBGI 2025-06-04 10:00:514.93 4.34 3.98%
BBGI 2025-06-04 11:00:454.46 4.30 -0.88%
BBGI 2025-06-04 12:00:514.46 4.34 -0.88%
BBGI 2025-06-04 14:00:534.46 4.32 -0.88%
BBGI 2025-06-04 15:00:484.55 4.32 -1.77%
BBGI 2025-06-04 16:00:534.55 4.33 -4.42%
BBGI 2025-06-04 17:00:485.36 3.95 -4.41%
BBGI 2025-06-04 20:00:560.00 0.00 -4.41%
2025-06-05
BBGI 2025-06-05 05:00:516.92 1.75 -4.41%
BBGI 2025-06-05 09:00:466.92 3.66 -4.41%
BBGI 2025-06-05 10:00:544.76 4.41 8.37%
BBGI 2025-06-05 11:00:434.76 4.44 8.37%
BBGI 2025-06-05 12:00:554.76 4.38 9.47%
BBGI 2025-06-05 14:00:544.60 4.33 9.47%
BBGI 2025-06-05 15:00:494.60 4.36 9.47%
BBGI 2025-06-05 16:00:514.58 4.45 2.86%
BBGI 2025-06-05 17:00:495.38 4.07 -3.46%
BBGI 2025-06-05 21:00:500.00 0.00 -3.46%
2025-06-06
BBGI 2025-06-06 05:00:477.12 1.78 -3.46%
BBGI 2025-06-06 08:00:537.12 3.75 -3.46%
BBGI 2025-06-06 09:00:555.59 4.38 12.93%
BBGI 2025-06-06 10:00:564.91 4.50 8.08%
BBGI 2025-06-06 11:00:514.80 4.50 8.08%
BBGI 2025-06-06 13:00:514.72 4.50 8.08%
BBGI 2025-06-06 14:00:594.75 4.50 6.93%
BBGI 2025-06-06 16:00:594.75 4.50 1.39%
BBGI 2025-06-06 17:00:514.75 4.50 1.35%
BBGI 2025-06-06 20:00:590.00 0.00 1.35%
2025-06-09
BBGI 2025-06-09 05:00:486.44 1.81 0.00%
BBGI 2025-06-09 08:00:566.44 4.12 0.00%
BBGI 2025-06-09 10:00:524.96 4.45 6.74%
BBGI 2025-06-09 11:00:504.88 4.45 6.74%
BBGI 2025-06-09 12:00:504.93 4.46 6.74%
BBGI 2025-06-09 13:00:504.83 4.46 6.74%
BBGI 2025-06-09 14:00:554.83 4.50 6.74%
BBGI 2025-06-09 15:00:494.83 4.46 3.82%
BBGI 2025-06-09 16:00:544.80 4.50 6.74%
BBGI 2025-06-09 17:00:474.83 4.46 4.43%
BBGI 2025-06-09 21:00:450.00 0.00 4.43%
2025-06-10
BBGI 2025-06-10 05:00:447.63 4.12 4.43%
BBGI 2025-06-10 08:00:554.78 4.34 4.43%
BBGI 2025-06-10 10:00:564.78 4.46 0.44%
BBGI 2025-06-10 11:00:474.77 4.46 0.44%
BBGI 2025-06-10 13:00:504.77 4.46 -6.43%
BBGI 2025-06-10 14:00:514.74 4.46 -5.99%
BBGI 2025-06-10 15:00:474.74 4.51 -5.76%
BBGI 2025-06-10 16:00:514.70 4.45 -5.99%
BBGI 2025-06-10 17:00:474.78 4.07 -3.14%
BBGI 2025-06-10 21:00:500.00 0.00 -3.14%
2025-06-11
BBGI 2025-06-11 05:00:516.44 1.86 -3.14%
BBGI 2025-06-11 09:00:465.21 1.86 -3.14%
BBGI 2025-06-11 10:00:554.87 4.38 1.26%
BBGI 2025-06-11 11:00:474.74 4.50 1.89%
BBGI 2025-06-11 14:00:484.74 4.58 1.89%
BBGI 2025-06-11 15:00:454.74 4.50 -2.52%
BBGI 2025-06-11 16:00:504.64 4.51 -2.52%
BBGI 2025-06-11 17:00:444.74 4.50 -4.52%
BBGI 2025-06-11 21:00:480.00 0.00 -4.52%
2025-06-12
BBGI 2025-06-12 05:00:497.23 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%


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.