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



2026-01-26
BBGI 2026-01-26 00:01:450.00 0.00 9.91%
BBGI 2026-01-26 05:01:109.33 2.43 9.91%
BBGI 2026-01-26 06:01:146.49 5.12 9.91%
BBGI 2026-01-26 08:01:116.49 5.26 9.91%
BBGI 2026-01-26 09:01:096.49 5.34 2.39%
BBGI 2026-01-26 11:01:065.65 5.48 -6.42%
BBGI 2026-01-26 12:01:115.88 5.77 0.73%
BBGI 2026-01-26 13:01:035.89 5.74 1.47%
BBGI 2026-01-26 14:01:235.97 5.74 1.65%
BBGI 2026-01-26 15:01:446.15 5.84 2.39%
BBGI 2026-01-26 16:01:226.01 5.86 3.12%
BBGI 2026-01-26 17:01:086.08 5.62 -4.59%
BBGI 2026-01-26 18:01:175.98 5.62 -4.28%
BBGI 2026-01-26 19:01:235.98 5.34 -3.60%
BBGI 2026-01-26 20:01:325.98 5.60 -3.60%
BBGI 2026-01-26 21:01:510.00 0.00 -3.60%
2026-01-27
BBGI 2026-01-27 05:01:088.92 2.50 -3.60%
BBGI 2026-01-27 06:01:266.00 5.19 -3.60%
BBGI 2026-01-27 07:01:026.61 6.36 13.53%
BBGI 2026-01-27 08:01:166.10 5.82 4.28%
BBGI 2026-01-27 09:01:086.10 5.75 6.51%
BBGI 2026-01-27 10:01:225.99 5.76 4.79%
BBGI 2026-01-27 11:01:125.75 5.70 5.14%
BBGI 2026-01-27 12:01:135.63 5.50 0.00%
BBGI 2026-01-27 13:01:025.70 5.60 3.08%
BBGI 2026-01-27 14:01:125.75 5.61 1.54%
BBGI 2026-01-27 15:01:165.71 5.60 0.86%
BBGI 2026-01-27 16:01:115.95 5.71 3.60%
BBGI 2026-01-27 17:01:095.97 5.56 4.11%
BBGI 2026-01-27 18:01:185.97 5.56 3.94%
BBGI 2026-01-27 19:01:065.97 5.69 6.81%
BBGI 2026-01-27 20:01:195.97 5.69 3.05%
BBGI 2026-01-27 21:01:180.00 0.00 3.05%
BBGI 2026-01-27 22:01:375.97 5.69 3.05%
2026-01-28
BBGI 2026-01-28 05:01:139.05 5.65 3.05%
BBGI 2026-01-28 06:01:166.18 5.59 -2.69%
BBGI 2026-01-28 07:01:086.18 5.63 -2.87%
BBGI 2026-01-28 08:01:126.40 5.42 -2.87%
BBGI 2026-01-28 09:01:036.65 6.16 10.39%
BBGI 2026-01-28 10:01:076.65 5.95 8.96%
BBGI 2026-01-28 11:01:036.50 6.36 10.75%
BBGI 2026-01-28 12:01:105.93 5.79 1.79%
BBGI 2026-01-28 13:01:035.97 5.85 2.33%
BBGI 2026-01-28 14:01:076.03 5.86 2.33%
BBGI 2026-01-28 15:01:066.16 6.05 6.45%
BBGI 2026-01-28 16:01:345.96 5.76 1.08%
BBGI 2026-01-28 17:01:245.96 5.21 -8.60%
BBGI 2026-01-28 18:01:275.50 5.14 -8.09%
BBGI 2026-01-28 19:01:135.50 5.26 -9.12%
BBGI 2026-01-28 20:01:165.30 5.03 -12.91%
BBGI 2026-01-28 21:01:340.00 0.00 -7.06%
2026-01-29
BBGI 2026-01-29 05:01:098.68 5.09 -7.06%
BBGI 2026-01-29 06:01:195.97 5.11 0.00%
BBGI 2026-01-29 07:01:095.97 5.09 0.00%
BBGI 2026-01-29 08:01:125.69 5.09 0.00%
BBGI 2026-01-29 09:01:185.69 5.23 0.00%
BBGI 2026-01-29 10:01:075.69 5.09 -2.07%
BBGI 2026-01-29 11:01:065.12 5.01 -5.34%
BBGI 2026-01-29 12:01:144.96 4.80 -8.78%
BBGI 2026-01-29 13:01:124.93 4.87 -9.29%
BBGI 2026-01-29 14:01:165.21 5.09 -3.96%
BBGI 2026-01-29 15:01:375.34 5.09 -4.30%
BBGI 2026-01-29 16:01:145.22 5.00 -3.96%
BBGI 2026-01-29 17:01:145.59 5.00 -3.96%
BBGI 2026-01-29 18:01:305.59 5.00 -4.24%
BBGI 2026-01-29 19:01:145.42 5.00 -4.05%
BBGI 2026-01-29 20:01:205.15 5.00 -4.05%
BBGI 2026-01-29 21:01:340.00 0.00 -4.05%
2026-01-30
BBGI 2026-01-30 05:01:068.30 2.08 -4.05%
BBGI 2026-01-30 06:01:185.19 3.66 -4.05%
BBGI 2026-01-30 07:01:145.17 4.94 -4.05%
BBGI 2026-01-30 08:01:165.79 4.88 -4.42%
BBGI 2026-01-30 09:01:075.79 4.90 -3.68%
BBGI 2026-01-30 10:01:135.79 4.95 -5.34%
BBGI 2026-01-30 11:01:055.10 4.98 -3.68%
BBGI 2026-01-30 12:01:115.17 5.05 -1.47%
BBGI 2026-01-30 13:01:095.14 5.05 -2.21%
BBGI 2026-01-30 14:01:105.11 5.05 -1.47%
BBGI 2026-01-30 15:01:105.06 4.98 -2.95%
BBGI 2026-01-30 16:01:085.07 4.99 -2.21%
BBGI 2026-01-30 17:01:125.33 4.91 -3.31%
BBGI 2026-01-30 18:01:205.33 4.51 -5.59%
BBGI 2026-01-30 19:01:065.33 4.80 -6.74%
BBGI 2026-01-30 21:01:370.00 0.00 -6.74%
2026-02-02
BBGI 2026-02-02 05:01:034.90 4.00 -6.74%
BBGI 2026-02-02 06:01:085.01 3.66 -1.93%
BBGI 2026-02-02 08:01:155.01 4.50 -1.93%
BBGI 2026-02-02 09:01:075.01 4.50 -2.31%
BBGI 2026-02-02 11:01:054.89 4.80 -0.19%
BBGI 2026-02-02 12:01:115.11 5.00 0.00%
BBGI 2026-02-02 13:01:095.03 4.90 -1.73%
BBGI 2026-02-02 14:01:095.15 4.95 -0.96%
BBGI 2026-02-02 15:01:265.15 4.94 -0.96%
BBGI 2026-02-02 16:01:295.09 4.90 -0.19%
BBGI 2026-02-02 17:01:075.20 4.62 -1.73%
BBGI 2026-02-02 18:01:265.20 4.70 -4.39%
BBGI 2026-02-02 19:01:125.20 4.78 -3.79%
BBGI 2026-02-02 21:01:440.00 0.00 -3.79%
2026-02-03
BBGI 2026-02-03 05:01:047.04 1.97 -3.79%
BBGI 2026-02-03 06:01:125.30 4.80 -3.79%
BBGI 2026-02-03 07:01:084.89 4.80 -1.80%
BBGI 2026-02-03 07:01:22
8-K Sec report https://www.sec.gov/Archives/edgar/data/1099160/000119312526034347/0001193125-26-034347-index.htm
8-K - BEASLEY BROADCAST GROUP INC (0001099160) (Filer)
BBGI 2026-02-03 08:01:084.89 4.80 -0.40%
BBGI 2026-02-03 09:01:085.70 4.34 -2.99%
BBGI 2026-02-03 10:01:125.25 4.34 -2.99%
BBGI 2026-02-03 11:01:024.99 4.73 -2.20%
BBGI 2026-02-03 12:01:104.86 4.71 -3.99%
BBGI 2026-02-03 13:01:144.64 4.49 -6.39%
BBGI 2026-02-03 14:01:204.54 4.30 -8.98%
BBGI 2026-02-03 15:01:104.67 4.59 -5.79%
BBGI 2026-02-03 16:01:184.71 4.55 -4.79%
BBGI 2026-02-03 17:01:125.05 4.07 -1.80%
BBGI 2026-02-03 18:01:215.05 4.12 -1.83%
BBGI 2026-02-03 19:01:125.05 4.07 -1.83%
BBGI 2026-02-03 21:01:410.00 0.00 -1.83%
2026-02-04
BBGI 2026-02-04 05:01:105.80 1.93 -1.83%
BBGI 2026-02-04 06:01:125.79 3.66 -1.83%
BBGI 2026-02-04 07:01:075.79 4.00 -1.83%
BBGI 2026-02-04 08:01:074.84 4.00 -1.83%
BBGI 2026-02-04 10:01:124.84 4.34 -1.83%
BBGI 2026-02-04 11:01:034.84 4.59 -0.41%
BBGI 2026-02-04 12:01:264.45 4.34 -7.54%
BBGI 2026-02-04 13:01:114.36 4.25 -9.37%
BBGI 2026-02-04 14:01:304.42 4.30 -10.39%
BBGI 2026-02-04 15:01:104.28 4.19 -11.20%
BBGI 2026-02-04 16:01:174.42 4.21 -10.79%
BBGI 2026-02-04 17:01:025.00 4.30 -7.54%
BBGI 2026-02-04 18:01:164.81 4.21 -10.19%
BBGI 2026-02-04 21:01:580.00 0.00 -10.19%
2026-02-05
BBGI 2026-02-05 05:01:124.62 1.78 -10.19%
BBGI 2026-02-05 06:01:164.62 4.00 -10.19%
2026-02-06
BBGI 2026-02-06 10:01:255.22 3.63 -2.71%
BBGI 2026-02-06 11:01:074.15 3.99 1.13%
BBGI 2026-02-06 12:01:154.15 4.03 1.81%
BBGI 2026-02-06 13:01:134.20 4.05 2.48%
BBGI 2026-02-06 14:01:194.38 4.20 4.29%
BBGI 2026-02-06 15:01:144.28 4.20 4.51%
BBGI 2026-02-06 16:01:204.31 4.20 5.42%
BBGI 2026-02-06 17:01:144.97 4.01 9.26%
BBGI 2026-02-06 18:01:174.64 3.99 4.73%
BBGI 2026-02-06 19:01:124.64 3.93 4.73%
BBGI 2026-02-06 21:01:120.00 0.00 4.73%
2026-02-09
BBGI 2026-02-09 00:01:560.00 0.00 1.00%
BBGI 2026-02-09 05:01:144.40 1.77 1.00%
BBGI 2026-02-09 06:01:194.42 4.01 1.00%
BBGI 2026-02-09 07:01:125.80 4.01 -9.45%
BBGI 2026-02-09 08:01:145.12 4.03 -9.45%
BBGI 2026-02-09 09:01:084.71 4.03 -9.20%
BBGI 2026-02-09 11:01:054.39 4.21 -3.98%
BBGI 2026-02-09 12:01:124.39 4.26 -3.98%
BBGI 2026-02-09 13:01:104.63 4.50 -0.75%
BBGI 2026-02-09 14:01:114.64 4.37 2.74%
BBGI 2026-02-09 15:01:114.61 4.42 4.73%
BBGI 2026-02-09 16:01:434.60 4.30 1.00%
BBGI 2026-02-09 17:01:064.53 4.09 -0.75%
BBGI 2026-02-09 18:01:104.53 4.09 -0.68%
BBGI 2026-02-09 19:01:124.53 4.03 -0.68%
2026-02-10
BBGI 2026-02-10 05:01:167.02 1.94 -0.68%
BBGI 2026-02-10 06:01:166.29 3.60 -0.68%
BBGI 2026-02-10 08:01:175.12 3.60 -0.68%
BBGI 2026-02-10 09:01:144.71 3.60 -0.68%
BBGI 2026-02-10 11:01:084.51 4.20 2.49%
BBGI 2026-02-10 12:01:084.51 4.36 0.00%
BBGI 2026-02-10 13:01:244.51 4.37 -0.23%
BBGI 2026-02-10 14:09:314.51 4.38 0.00%
BBGI 2026-02-10 15:01:304.51 4.37 -0.23%
BBGI 2026-02-10 16:01:184.51 4.37 0.68%
BBGI 2026-02-10 17:01:134.65 4.20 -2.26%
BBGI 2026-02-10 18:02:044.65 3.89 -2.28%
BBGI 2026-02-10 21:02:110.00 0.00 -2.28%
2026-02-11
BBGI 2026-02-11 05:01:096.84 1.89 -2.28%
BBGI 2026-02-11 06:01:136.29 3.92 -2.28%
BBGI 2026-02-11 08:01:095.12 3.69 -2.28%
BBGI 2026-02-11 11:01:224.30 4.03 2.05%
BBGI 2026-02-11 12:01:124.24 4.11 -3.64%
BBGI 2026-02-11 15:01:074.17 4.11 -3.64%
BBGI 2026-02-11 16:01:194.22 4.00 -3.42%
BBGI 2026-02-11 17:01:094.61 4.03 -4.56%
BBGI 2026-02-11 18:01:344.61 4.03 -4.67%
BBGI 2026-02-11 19:01:165.04 3.74 -4.67%
BBGI 2026-02-11 21:01:260.00 0.00 -4.67%
2026-02-12
BBGI 2026-02-12 05:01:136.52 1.73 -4.67%
BBGI 2026-02-12 06:01:306.29 3.74 -4.67%
BBGI 2026-02-12 08:01:155.12 3.74 -4.67%
BBGI 2026-02-12 11:01:344.16 4.08 2.10%
BBGI 2026-02-12 12:01:434.06 3.95 0.00%
BBGI 2026-02-12 13:06:503.97 3.77 -2.80%
BBGI 2026-02-12 14:01:163.92 3.77 -2.80%
BBGI 2026-02-12 15:01:264.04 3.89 -3.74%
BBGI 2026-02-12 16:01:194.17 4.04 -0.70%
BBGI 2026-02-12 17:01:464.50 3.87 -0.93%
BBGI 2026-02-12 18:01:124.50 3.87 -0.98%
BBGI 2026-02-12 21:02:060.00 0.00 -0.98%
2026-02-13
BBGI 2026-02-13 05:02:355.80 1.62 -0.98%
BBGI 2026-02-13 06:01:165.80 3.25 -0.98%
BBGI 2026-02-13 08:02:195.12 3.25 -0.98%
BBGI 2026-02-13 09:01:334.71 3.25 -0.98%
BBGI 2026-02-13 10:01:234.71 3.62 -0.98%
BBGI 2026-02-13 11:01:434.35 4.04 2.21%
BBGI 2026-02-13 12:01:124.27 4.04 0.98%
BBGI 2026-02-13 13:01:474.20 4.05 0.49%
BBGI 2026-02-13 14:01:384.24 4.05 0.98%
BBGI 2026-02-13 15:01:074.16 4.05 0.98%
BBGI 2026-02-13 16:01:124.20 4.05 0.98%
BBGI 2026-02-13 17:01:054.71 4.03 1.23%
BBGI 2026-02-13 18:01:114.71 4.03 1.24%
BBGI 2026-02-13 19:01:024.71 3.89 1.24%
BBGI 2026-02-13 21:01:410.00 0.00 1.24%
2026-02-17
BBGI 2026-02-17 05:01:116.52 1.68 1.24%
BBGI 2026-02-17 06:01:106.29 3.48 1.24%
BBGI 2026-02-17 07:01:066.08 3.48 1.24%
BBGI 2026-02-17 08:01:155.12 3.48 1.24%
BBGI 2026-02-17 10:01:096.04 2.78 1.24%
BBGI 2026-02-17 11:01:054.18 4.07 -0.25%
BBGI 2026-02-17 12:01:154.24 4.07 -0.25%
BBGI 2026-02-17 13:01:084.24 4.07 3.23%
BBGI 2026-02-17 14:01:094.24 4.07 3.47%
BBGI 2026-02-17 15:01:074.41 4.21 4.22%
BBGI 2026-02-17 16:01:124.41 4.23 5.96%
BBGI 2026-02-17 17:01:076.08 4.07 5.21%
BBGI 2026-02-17 18:01:115.12 4.07 5.15%
BBGI 2026-02-17 19:01:045.12 3.66 5.15%
BBGI 2026-02-17 21:01:510.00 0.00 5.15%
2026-02-18
BBGI 2026-02-18 05:01:056.84 1.72 5.15%
BBGI 2026-02-18 06:01:126.29 3.48 5.15%
BBGI 2026-02-18 08:01:135.12 3.66 5.15%
BBGI 2026-02-18 10:01:146.04 2.96 5.15%
BBGI 2026-02-18 11:01:064.70 4.33 1.96%
BBGI 2026-02-18 12:01:114.55 4.41 2.45%
BBGI 2026-02-18 13:01:074.60 4.32 0.25%
BBGI 2026-02-18 14:01:124.65 4.38 3.19%
BBGI 2026-02-18 15:01:094.64 4.38 3.19%
BBGI 2026-02-18 16:01:154.60 4.38 2.70%
BBGI 2026-02-18 17:01:076.08 4.25 0.49%
BBGI 2026-02-18 18:01:134.90 4.25 0.47%
BBGI 2026-02-18 19:01:144.90 3.93 0.47%
BBGI 2026-02-18 21:01:460.00 0.00 0.47%
2026-02-19
BBGI 2026-02-19 05:01:085.80 1.72 0.47%
BBGI 2026-02-19 06:01:145.80 3.48 0.47%
BBGI 2026-02-19 08:01:115.12 3.60 0.47%
BBGI 2026-02-19 09:01:075.12 3.81 0.47%
BBGI 2026-02-19 11:01:044.34 4.17 3.04%
BBGI 2026-02-19 12:01:144.38 4.17 -1.17%
BBGI 2026-02-19 13:01:074.39 4.19 -1.17%
BBGI 2026-02-19 14:01:104.37 4.21 -0.23%
BBGI 2026-02-19 15:01:074.49 4.25 0.00%
BBGI 2026-02-19 16:01:134.46 4.25 1.40%
BBGI 2026-02-19 17:01:084.66 4.17 -0.23%
BBGI 2026-02-19 21:01:410.00 0.00 -0.23%
2026-02-20
BBGI 2026-02-20 05:01:055.80 1.72 -0.23%
BBGI 2026-02-20 06:01:144.88 3.48 -0.23%
BBGI 2026-02-20 08:01:124.88 3.60 -0.23%
BBGI 2026-02-20 11:01:054.25 4.13 -2.33%
BBGI 2026-02-20 12:01:114.34 4.26 -0.47%
BBGI 2026-02-20 13:01:284.35 4.21 1.16%
BBGI 2026-02-20 14:01:214.35 4.21 0.47%
BBGI 2026-02-20 15:01:184.35 4.21 -0.93%
BBGI 2026-02-20 16:01:124.35 4.29 -0.93%
BBGI 2026-02-20 17:01:464.88 4.20 0.23%
BBGI 2026-02-20 18:01:154.88 3.77 0.23%
BBGI 2026-02-20 21:02:100.00 0.00 0.23%
2026-02-23
BBGI 2026-02-23 05:01:186.86 1.72 0.23%
BBGI 2026-02-23 06:01:124.88 3.48 0.23%
BBGI 2026-02-23 08:01:114.88 3.60 0.23%
BBGI 2026-02-23 11:01:044.34 4.21 1.64%
BBGI 2026-02-23 12:01:194.49 4.21 1.64%
BBGI 2026-02-23 13:01:144.37 4.21 1.64%
BBGI 2026-02-23 14:01:204.37 4.21 0.00%
BBGI 2026-02-23 16:01:144.37 4.25 0.00%


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.