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



2026-05-15
BBGI 2026-05-15 07:01:2023.51 13.74 -2.44%
BBGI 2026-05-15 09:01:1427.72 13.73 -2.44%
BBGI 2026-05-15 10:01:1214.96 14.76 -2.80%
BBGI 2026-05-15 11:01:2614.40 14.17 -4.46%
BBGI 2026-05-15 12:01:0614.22 13.98 -8.10%
BBGI 2026-05-15 13:01:1914.94 13.65 -4.58%
BBGI 2026-05-15 14:01:0614.80 13.65 -4.46%
BBGI 2026-05-15 15:01:2014.79 14.57 -6.07%
BBGI 2026-05-15 16:01:1520.61 13.56 -9.50%
BBGI 2026-05-15 17:01:1818.45 14.00 -8.25%
BBGI 2026-05-15 18:01:1717.14 12.50 -12.31%
BBGI 2026-05-15 20:01:190.00 0.00 -12.31%
2026-05-18
BBGI 2026-05-18 04:01:2322.08 5.54 -12.31%
BBGI 2026-05-18 05:01:2222.08 8.81 -12.31%
BBGI 2026-05-18 07:01:0918.44 12.13 -12.31%
BBGI 2026-05-18 08:01:1918.44 12.24 -12.31%
BBGI 2026-05-18 09:01:2113.81 9.63 -0.98%
BBGI 2026-05-18 10:01:1014.54 14.27 7.01%
BBGI 2026-05-18 11:01:0914.89 14.18 4.85%
BBGI 2026-05-18 12:01:2014.19 13.80 4.26%
BBGI 2026-05-18 13:01:1614.22 14.01 2.23%
BBGI 2026-05-18 15:01:1114.22 14.01 2.10%
BBGI 2026-05-18 16:01:2714.22 12.23 1.88%
BBGI 2026-05-18 20:01:210.00 0.00 1.88%
2026-05-19
BBGI 2026-05-19 04:01:3222.51 5.63 1.88%
BBGI 2026-05-19 05:01:0922.51 8.81 1.88%
BBGI 2026-05-19 07:01:1218.45 12.13 -4.13%
BBGI 2026-05-19 08:01:1518.45 12.24 -4.13%
BBGI 2026-05-19 09:01:0920.00 9.63 -4.13%
BBGI 2026-05-19 10:01:2315.15 14.30 3.48%
BBGI 2026-05-19 11:01:0914.83 14.27 7.82%
BBGI 2026-05-19 12:01:2514.15 13.71 -0.22%
BBGI 2026-05-19 13:01:1114.12 13.55 -0.43%
BBGI 2026-05-19 14:01:1914.11 13.83 -0.94%
BBGI 2026-05-19 15:01:0914.30 13.93 -0.07%
BBGI 2026-05-19 16:01:1014.83 13.55 -1.85%
BBGI 2026-05-19 19:01:2118.39 13.55 -1.85%
BBGI 2026-05-19 20:01:240.00 0.00 -1.85%
2026-05-20
BBGI 2026-05-20 04:01:2322.08 5.52 -1.85%
BBGI 2026-05-20 05:01:1422.08 8.81 -1.85%
BBGI 2026-05-20 07:01:0918.45 12.24 -1.85%
BBGI 2026-05-20 09:01:1016.98 14.32 -1.85%
BBGI 2026-05-20 10:01:1315.40 13.81 4.69%
BBGI 2026-05-20 11:01:0814.49 13.82 2.49%
BBGI 2026-05-20 12:01:1814.50 13.82 2.42%
BBGI 2026-05-20 13:01:0914.43 14.11 3.62%
BBGI 2026-05-20 14:01:1314.23 14.01 1.71%
BBGI 2026-05-20 15:01:1614.41 14.13 2.91%
BBGI 2026-05-20 16:01:1914.22 14.00 1.52%
BBGI 2026-05-20 20:01:160.00 0.00 1.52%
2026-05-21
BBGI 2026-05-21 04:01:2822.41 5.61 1.52%
BBGI 2026-05-21 07:01:1018.45 12.12 1.52%
BBGI 2026-05-21 08:01:1816.00 12.12 1.52%
BBGI 2026-05-21 09:01:1216.00 9.53 1.52%
BBGI 2026-05-21 10:01:1914.87 13.83 -1.09%
BBGI 2026-05-21 11:01:0914.18 14.06 0.94%
BBGI 2026-05-21 12:01:1813.88 13.51 -1.81%
BBGI 2026-05-21 13:01:1514.81 14.07 1.09%
BBGI 2026-05-21 14:01:2014.75 14.43 5.43%
BBGI 2026-05-21 15:01:1215.48 15.00 7.83%
BBGI 2026-05-21 16:01:1916.00 12.81 4.78%
BBGI 2026-05-21 18:01:2516.00 14.67 4.78%
BBGI 2026-05-21 19:01:1616.00 13.08 4.78%
BBGI 2026-05-21 20:01:240.00 0.00 4.78%
2026-05-22
BBGI 2026-05-22 04:01:1223.47 12.81 4.78%
BBGI 2026-05-22 07:01:0818.45 12.81 4.78%
BBGI 2026-05-22 08:01:2616.00 12.81 4.78%
BBGI 2026-05-22 09:01:1016.00 10.08 4.78%
BBGI 2026-05-22 10:01:1416.20 15.63 7.00%
BBGI 2026-05-22 11:01:0516.38 15.90 10.28%
BBGI 2026-05-22 12:01:2016.03 15.50 7.64%
BBGI 2026-05-22 13:01:3715.82 15.50 7.64%
BBGI 2026-05-22 14:01:1815.97 14.80 5.92%
BBGI 2026-05-22 15:01:1515.40 14.80 5.07%
BBGI 2026-05-22 16:01:2116.88 15.01 3.41%
BBGI 2026-05-22 17:01:0618.45 15.01 3.41%
BBGI 2026-05-22 20:01:180.00 0.00 3.41%
2026-05-26
BBGI 2026-05-26 04:01:2024.24 12.81 3.41%
BBGI 2026-05-26 07:01:1718.45 12.81 3.41%
BBGI 2026-05-26 09:01:0820.83 10.85 3.41%
BBGI 2026-05-26 10:01:1415.97 15.25 2.04%
BBGI 2026-05-26 11:01:0815.97 15.25 1.16%
BBGI 2026-05-26 12:01:1815.84 14.85 -0.68%
BBGI 2026-05-26 13:01:1015.53 15.03 -0.61%
BBGI 2026-05-26 14:01:2215.97 15.00 -0.14%
BBGI 2026-05-26 15:01:1615.75 15.18 -1.02%
BBGI 2026-05-26 16:01:1017.43 0.00 0.13%
BBGI 2026-05-26 17:01:1517.36 12.81 0.13%
BBGI 2026-05-26 20:01:190.00 0.00 0.13%
2026-05-27
BBGI 2026-05-27 04:01:2724.27 12.81 0.13%
BBGI 2026-05-27 06:01:4117.36 12.81 0.13%
BBGI 2026-05-27 09:01:0720.48 10.08 0.13%
BBGI 2026-05-27 10:01:1315.97 15.50 2.31%
BBGI 2026-05-27 11:01:0816.83 15.98 5.34%
BBGI 2026-05-27 12:01:1816.30 15.70 5.41%
BBGI 2026-05-27 14:01:1416.30 15.70 5.47%
BBGI 2026-05-27 15:01:1216.30 15.70 6.46%
BBGI 2026-05-27 16:01:3229.30 0.00 4.22%
BBGI 2026-05-27 17:01:0917.69 13.49 4.22%
BBGI 2026-05-27 20:01:190.00 0.00 4.22%
2026-05-28
BBGI 2026-05-28 04:01:3825.28 13.90 4.22%
BBGI 2026-05-28 07:01:1424.09 13.90 4.22%
BBGI 2026-05-28 09:01:0828.41 13.90 4.22%
BBGI 2026-05-28 10:01:1416.40 16.01 0.07%
BBGI 2026-05-28 11:01:1216.40 16.01 2.77%
BBGI 2026-05-28 12:01:1416.93 16.23 3.43%
BBGI 2026-05-28 13:01:1117.34 16.20 3.23%
BBGI 2026-05-28 14:01:1816.72 15.81 3.23%
BBGI 2026-05-28 15:01:2716.36 15.86 3.23%
BBGI 2026-05-28 16:01:2316.96 16.17 0.44%
BBGI 2026-05-28 17:01:0816.96 15.70 0.44%
BBGI 2026-05-28 19:01:0217.48 13.04 0.44%
BBGI 2026-05-28 20:01:040.00 0.00 0.44%
2026-05-29
BBGI 2026-05-29 04:01:1718.97 14.00 0.44%
BBGI 2026-05-29 07:01:0718.97 14.11 0.44%
BBGI 2026-05-29 09:01:2022.37 14.11 0.44%
BBGI 2026-05-29 10:01:1116.15 15.69 -0.63%
BBGI 2026-05-29 11:01:1015.36 15.00 -3.04%
BBGI 2026-05-29 12:01:2016.12 15.51 -2.22%
BBGI 2026-05-29 13:01:0215.70 15.37 -2.15%
BBGI 2026-05-29 14:01:1515.95 15.36 -2.03%
BBGI 2026-05-29 15:01:1015.95 15.16 -3.48%
BBGI 2026-05-29 16:01:1922.37 14.51 -5.99%
BBGI 2026-05-29 17:01:1018.97 14.00 -5.99%
BBGI 2026-05-29 20:01:150.00 0.00 -5.99%
2026-06-01
BBGI 2026-06-01 04:01:2418.97 13.72 -5.99%
BBGI 2026-06-01 09:01:1019.05 11.62 -5.99%
BBGI 2026-06-01 10:01:1218.15 15.21 5.11%
BBGI 2026-06-01 11:01:0617.03 15.21 3.59%
BBGI 2026-06-01 12:01:1618.13 15.37 5.93%
BBGI 2026-06-01 13:01:3818.12 15.20 5.80%
BBGI 2026-06-01 14:01:1816.02 15.56 5.11%
BBGI 2026-06-01 15:01:1316.25 15.41 5.86%
BBGI 2026-06-01 16:01:2619.00 14.16 4.97%
BBGI 2026-06-01 20:01:180.00 0.00 4.97%
2026-06-02
BBGI 2026-06-02 04:01:1825.00 13.72 4.97%
BBGI 2026-06-02 07:01:0824.09 13.72 4.97%
BBGI 2026-06-02 09:01:0328.41 10.80 4.97%
BBGI 2026-06-02 10:01:1019.00 18.17 20.94%
BBGI 2026-06-02 11:01:0820.38 19.36 31.81%
BBGI 2026-06-02 12:01:1920.16 19.75 28.99%
BBGI 2026-06-02 13:01:0820.20 19.30 25.97%
BBGI 2026-06-02 14:01:1719.72 19.36 25.03%
BBGI 2026-06-02 15:01:2020.00 19.25 25.97%
BBGI 2026-06-02 16:01:2619.59 18.02 25.34%
BBGI 2026-06-02 17:01:1220.94 19.50 24.76%
BBGI 2026-06-02 18:01:2020.94 18.02 15.29%
BBGI 2026-06-02 19:01:0520.94 17.80 15.29%
BBGI 2026-06-02 20:01:190.00 0.00 15.29%
2026-06-03
BBGI 2026-06-03 04:01:2123.22 16.28 15.29%
BBGI 2026-06-03 08:01:1220.37 16.28 4.93%
BBGI 2026-06-03 09:01:1226.24 15.00 -4.99%
BBGI 2026-06-03 10:01:1218.93 18.32 -4.35%
BBGI 2026-06-03 11:01:0619.98 18.48 -3.71%
BBGI 2026-06-03 12:01:1519.34 18.25 -3.71%
BBGI 2026-06-03 13:01:1020.90 20.43 6.40%
BBGI 2026-06-03 14:01:1120.48 19.92 3.33%
BBGI 2026-06-03 15:01:1220.30 19.92 2.18%
BBGI 2026-06-03 16:01:1732.00 19.26 3.01%
BBGI 2026-06-03 17:01:1725.83 19.26 3.01%
BBGI 2026-06-03 20:01:200.00 0.00 3.01%
2026-06-04
BBGI 2026-06-04 04:01:1925.00 16.28 3.01%
BBGI 2026-06-04 09:01:1125.00 13.78 3.01%
BBGI 2026-06-04 10:01:1620.79 19.75 0.92%
BBGI 2026-06-04 11:01:0821.08 20.67 3.83%
BBGI 2026-06-04 12:01:1621.08 20.76 0.92%
BBGI 2026-06-04 13:00:5921.19 21.10 4.85%
BBGI 2026-06-04 14:01:1821.70 21.19 5.77%
BBGI 2026-06-04 15:01:1121.22 20.27 3.22%
BBGI 2026-06-04 16:01:1722.13 19.25 -1.04%
BBGI 2026-06-04 18:01:1125.00 19.25 -1.04%
BBGI 2026-06-04 20:01:430.00 0.00 -1.04%
2026-06-05
BBGI 2026-06-05 04:01:0631.93 16.28 -1.04%
BBGI 2026-06-05 07:01:0727.13 16.28 -1.04%
BBGI 2026-06-05 09:01:1131.93 13.61 -1.04%
BBGI 2026-06-05 09:03:44
8-K Sec report https://www.sec.gov/Archives/edgar/data/1099160/000119312526258508/0001193125-26-258508-index.htm
8-K - BEASLEY BROADCAST GROUP INC (0001099160) (Filer)
BBGI 2026-06-05 10:01:1120.45 19.25 0.84%
BBGI 2026-06-05 11:01:2021.73 20.53 7.83%
BBGI 2026-06-05 12:01:5221.32 20.12 3.57%
BBGI 2026-06-05 13:01:1120.57 20.30 2.33%
BBGI 2026-06-05 14:01:2020.18 19.70 0.30%
BBGI 2026-06-05 15:01:3120.47 20.00 2.33%
BBGI 2026-06-05 16:01:1522.79 18.02 5.66%
BBGI 2026-06-05 17:01:1223.88 18.02 5.66%
BBGI 2026-06-05 20:01:120.00 0.00 5.66%
2026-06-08
BBGI 2026-06-08 04:01:1721.00 16.28 5.66%
BBGI 2026-06-08 05:01:1233.73 16.28 0.00%
BBGI 2026-06-08 07:01:0323.88 18.02 0.00%
BBGI 2026-06-08 08:01:1627.13 18.02 0.00%
BBGI 2026-06-08 09:01:1226.98 14.19 0.00%
BBGI 2026-06-08 10:01:1622.00 20.55 -1.35%
BBGI 2026-06-08 11:01:0621.90 20.55 -2.15%
BBGI 2026-06-08 12:01:1422.00 21.00 2.10%
BBGI 2026-06-08 13:01:0821.04 20.03 -3.01%
BBGI 2026-06-08 14:01:1420.64 20.00 -3.61%
BBGI 2026-06-08 15:01:1120.74 20.30 -2.20%
BBGI 2026-06-08 16:01:2827.13 18.02 0.00%
BBGI 2026-06-08 18:01:1325.00 22.64 18.07%
BBGI 2026-06-08 19:01:0725.00 20.44 18.07%
BBGI 2026-06-08 20:01:160.00 0.00 12.52%
2026-06-09
BBGI 2026-06-09 04:01:1835.20 20.12 12.52%
BBGI 2026-06-09 05:01:1034.76 16.28 4.41%
BBGI 2026-06-09 06:01:1334.76 16.28 3.94%
BBGI 2026-06-09 07:01:1034.73 20.35 3.94%
BBGI 2026-06-09 08:01:1632.56 20.35 3.94%
BBGI 2026-06-09 09:01:0625.00 16.02 3.94%
BBGI 2026-06-09 10:01:1023.57 22.25 7.82%
BBGI 2026-06-09 11:01:0722.72 21.65 6.02%
BBGI 2026-06-09 12:01:1720.90 20.37 -0.33%
BBGI 2026-06-09 13:01:0820.79 20.39 -1.28%
BBGI 2026-06-09 14:01:1821.00 20.37 -0.76%
BBGI 2026-06-09 15:01:1121.97 20.91 1.38%
BBGI 2026-06-09 16:01:1923.15 19.21 -0.66%
BBGI 2026-06-09 19:01:0123.15 21.10 -0.66%
BBGI 2026-06-09 20:01:120.00 0.00 -0.66%
2026-06-10
BBGI 2026-06-10 04:01:1433.48 13.72 -0.66%
BBGI 2026-06-10 05:01:110.00 0.00 -0.66%
BBGI 2026-06-10 07:01:0726.00 19.16 -0.66%
BBGI 2026-06-10 09:01:0826.00 15.09 -0.66%
BBGI 2026-06-10 10:01:0922.48 21.60 3.18%
BBGI 2026-06-10 11:01:0622.80 22.03 9.39%
BBGI 2026-06-10 12:01:1522.93 22.39 8.40%
BBGI 2026-06-10 13:01:0822.76 22.60 7.97%
BBGI 2026-06-10 14:01:1924.50 23.55 16.18%
BBGI 2026-06-10 15:01:1223.85 23.17 12.19%
BBGI 2026-06-10 16:01:1724.50 19.89 10.18%
BBGI 2026-06-10 17:01:0524.50 20.96 10.18%
BBGI 2026-06-10 18:01:1624.90 20.96 10.18%
BBGI 2026-06-10 20:01:220.00 0.00 10.18%
2026-06-11
BBGI 2026-06-11 04:01:1736.89 13.72 10.18%
BBGI 2026-06-11 05:01:0525.50 13.72 10.18%
BBGI 2026-06-11 07:01:0525.50 18.02 10.18%
BBGI 2026-06-11 09:01:0725.50 15.26 10.18%
BBGI 2026-06-11 10:01:1123.55 20.56 -5.97%
BBGI 2026-06-11 11:01:0623.55 20.56 -8.22%
BBGI 2026-06-11 12:01:1323.55 21.00 -8.46%
BBGI 2026-06-11 13:01:0523.00 21.10 -4.78%
BBGI 2026-06-11 14:01:1922.85 21.60 -3.58%
BBGI 2026-06-11 15:01:1222.84 21.84 -3.44%
BBGI 2026-06-11 16:01:2224.70 20.58 2.12%
BBGI 2026-06-11 17:01:2123.54 19.70 2.12%
BBGI 2026-06-11 18:01:1825.50 19.70 2.12%
BBGI 2026-06-11 20:01:210.00 0.00 2.12%
2026-06-12
BBGI 2026-06-12 04:01:3737.66 13.72 2.12%
BBGI 2026-06-12 07:01:0637.66 18.02 2.12%
BBGI 2026-06-12 08:01:1226.68 18.02 -1.99%
BBGI 2026-06-12 09:01:1330.12 15.26 -1.99%
BBGI 2026-06-12 10:01:1123.37 20.00 -4.03%
BBGI 2026-06-12 11:01:1123.37 21.06 -6.55%
BBGI 2026-06-12 12:01:1523.30 21.06 -5.77%
BBGI 2026-06-12 13:01:0723.30 21.06 -6.63%
BBGI 2026-06-12 14:01:1423.10 22.42 -4.77%
BBGI 2026-06-12 15:01:0719.85 19.32 -17.74%
BBGI 2026-06-12 15:08:25
8-K Sec report https://www.sec.gov/Archives/edgar/data/1099160/000119312526269188/0001193125-26-269188-index.htm
8-K - BEASLEY BROADCAST GROUP INC (0001099160) (Filer)
BBGI 2026-06-12 16:01:1321.71 13.94 -24.51%
BBGI 2026-06-12 17:01:1119.95 17.00 -27.82%
BBGI 2026-06-12 18:01:1519.75 17.25 -27.82%
BBGI 2026-06-12 20:01:160.00 0.00 -27.82%


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.