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



2026-03-17
BBGI 2026-03-17 13:01:433.96 3.69 2.40%
BBGI 2026-03-17 14:01:423.90 3.74 2.40%
BBGI 2026-03-17 15:01:524.05 3.77 2.40%
BBGI 2026-03-17 16:01:404.05 3.66 -1.60%
BBGI 2026-03-17 20:01:420.00 0.00 -1.60%
2026-03-18
BBGI 2026-03-18 04:01:554.76 3.33 -1.60%
BBGI 2026-03-18 05:01:524.75 3.33 -1.60%
BBGI 2026-03-18 07:01:534.01 3.33 -1.60%
BBGI 2026-03-18 08:01:394.01 3.34 -1.60%
BBGI 2026-03-18 09:01:444.01 2.63 -1.60%
BBGI 2026-03-18 10:01:473.86 3.68 -0.53%
BBGI 2026-03-18 11:03:323.82 3.65 -0.80%
BBGI 2026-03-18 12:01:574.02 3.50 -4.80%
BBGI 2026-03-18 13:03:044.00 3.52 -0.27%
BBGI 2026-03-18 14:01:403.99 3.68 -0.27%
BBGI 2026-03-18 15:02:003.89 3.57 -2.40%
BBGI 2026-03-18 16:01:433.99 3.55 -3.20%
BBGI 2026-03-18 17:03:313.99 3.55 -3.26%
BBGI 2026-03-18 18:02:514.02 3.55 -3.26%
BBGI 2026-03-18 20:01:410.00 0.00 -3.26%
2026-03-19
BBGI 2026-03-19 04:02:074.76 1.42 -3.26%
BBGI 2026-03-19 07:02:454.34 3.21 -3.26%
BBGI 2026-03-19 08:02:124.34 3.50 -3.26%
BBGI 2026-03-19 09:01:515.12 3.50 -3.26%
BBGI 2026-03-19 10:01:473.88 3.54 1.63%
BBGI 2026-03-19 11:02:153.95 3.62 6.52%
BBGI 2026-03-19 12:01:403.89 3.60 6.25%
BBGI 2026-03-19 13:01:483.84 3.58 1.09%
BBGI 2026-03-19 15:01:573.75 3.58 1.36%
BBGI 2026-03-19 16:01:373.72 3.58 0.82%
BBGI 2026-03-19 17:02:103.72 3.58 0.85%
BBGI 2026-03-19 20:01:520.00 0.00 0.85%
2026-03-20
BBGI 2026-03-20 04:01:484.32 2.80 0.85%
BBGI 2026-03-20 05:01:504.32 3.26 0.85%
BBGI 2026-03-20 07:01:524.31 3.26 0.85%
BBGI 2026-03-20 09:01:444.31 3.29 0.85%
BBGI 2026-03-20 10:01:383.64 3.44 10.14%
BBGI 2026-03-20 11:01:423.64 3.52 0.00%
BBGI 2026-03-20 12:01:413.71 3.56 0.00%
BBGI 2026-03-20 13:01:453.70 3.56 -0.56%
BBGI 2026-03-20 14:01:493.84 3.59 4.79%
BBGI 2026-03-20 15:01:563.74 3.59 4.79%
BBGI 2026-03-20 16:01:554.05 3.15 0.85%
BBGI 2026-03-20 16:58:14
8-K Sec report https://www.sec.gov/Archives/edgar/data/1099160/000119312526117853/0001193125-26-117853-index.htm
8-K - BEASLEY BROADCAST GROUP INC (0001099160) (Filer)
BBGI 2026-03-20 17:01:554.05 3.15 0.84%
BBGI 2026-03-20 18:01:443.97 3.60 0.84%
BBGI 2026-03-20 20:01:560.00 0.00 0.84%
2026-03-23
BBGI 2026-03-23 04:01:514.32 3.50 0.84%
BBGI 2026-03-23 05:01:464.31 3.30 0.84%
BBGI 2026-03-23 07:01:374.32 3.30 0.84%
BBGI 2026-03-23 08:01:484.31 3.41 0.84%
BBGI 2026-03-23 09:01:444.32 3.30 0.84%
BBGI 2026-03-23 10:01:473.80 3.62 -2.79%
BBGI 2026-03-23 11:01:493.64 3.38 -3.06%
BBGI 2026-03-23 12:01:573.49 3.31 -7.52%
BBGI 2026-03-23 13:01:423.51 3.34 -5.57%
BBGI 2026-03-23 15:01:483.47 3.34 -10.03%
BBGI 2026-03-23 16:02:156.08 3.36 -6.13%
BBGI 2026-03-23 17:02:033.89 3.36 -5.91%
BBGI 2026-03-23 20:02:510.00 0.00 -5.91%
2026-03-24
BBGI 2026-03-24 04:02:344.32 2.80 -5.91%
BBGI 2026-03-24 05:01:464.31 2.80 -5.91%
BBGI 2026-03-24 06:02:414.31 3.07 -5.91%
BBGI 2026-03-24 07:01:353.89 2.80 -5.91%
BBGI 2026-03-24 08:01:413.89 3.15 -5.91%
BBGI 2026-03-24 09:01:373.89 2.80 -5.91%
BBGI 2026-03-24 10:01:513.45 3.33 -2.15%
BBGI 2026-03-24 12:01:433.44 3.40 -3.49%
BBGI 2026-03-24 13:02:023.45 3.40 -1.61%
BBGI 2026-03-24 14:01:583.45 3.39 -1.61%
BBGI 2026-03-24 15:01:403.45 3.40 -2.15%
BBGI 2026-03-24 16:01:483.94 3.22 1.08%
BBGI 2026-03-24 17:01:343.93 3.22 1.15%
BBGI 2026-03-24 20:01:560.00 0.00 1.15%
2026-03-25
BBGI 2026-03-25 04:02:134.60 1.39 1.15%
BBGI 2026-03-25 05:01:504.42 1.39 1.15%
BBGI 2026-03-25 07:01:404.42 2.75 1.15%
BBGI 2026-03-25 10:02:063.58 3.35 -0.29%
BBGI 2026-03-25 11:02:003.57 3.35 -0.29%
BBGI 2026-03-25 13:01:423.56 3.35 0.29%
BBGI 2026-03-25 14:01:503.56 3.36 0.29%
BBGI 2026-03-25 15:01:483.56 3.36 2.58%
BBGI 2026-03-25 16:01:574.30 3.67 7.74%
BBGI 2026-03-25 17:01:504.21 3.85 9.80%
BBGI 2026-03-25 18:02:074.21 3.85 12.10%
BBGI 2026-03-25 19:02:064.13 3.85 21.33%
BBGI 2026-03-25 20:02:060.00 0.00 21.33%
2026-03-26
BBGI 2026-03-26 04:01:463.89 3.23 21.33%
BBGI 2026-03-26 05:02:094.66 3.88 5.48%
BBGI 2026-03-26 06:02:004.66 3.39 5.48%
BBGI 2026-03-26 08:01:434.42 3.25 5.48%
BBGI 2026-03-26 09:03:244.66 3.20 -1.15%
BBGI 2026-03-26 10:01:434.02 3.62 0.00%
BBGI 2026-03-26 11:01:523.78 3.62 0.00%
BBGI 2026-03-26 13:02:133.78 3.63 0.00%
BBGI 2026-03-26 14:01:573.78 3.62 0.86%
BBGI 2026-03-26 15:02:073.78 3.62 0.58%
BBGI 2026-03-26 16:02:244.00 3.55 0.00%
BBGI 2026-03-26 19:02:053.90 3.52 0.00%
BBGI 2026-03-26 20:02:020.00 0.00 0.00%
2026-03-27
BBGI 2026-03-27 04:02:094.20 1.47 0.00%
BBGI 2026-03-27 05:01:444.20 1.48 0.00%
BBGI 2026-03-27 06:02:294.20 1.46 0.00%
BBGI 2026-03-27 07:02:234.07 1.83 0.00%
BBGI 2026-03-27 08:01:514.20 1.83 0.00%
BBGI 2026-03-27 09:01:354.20 1.82 0.00%
BBGI 2026-03-27 10:02:193.70 3.41 -4.88%
BBGI 2026-03-27 11:01:573.39 3.30 -5.96%
BBGI 2026-03-27 12:02:283.73 3.42 -8.13%
BBGI 2026-03-27 13:02:193.40 3.21 -8.94%
BBGI 2026-03-27 16:02:094.20 3.17 -8.13%
BBGI 2026-03-27 17:02:004.00 2.90 -8.26%
BBGI 2026-03-27 19:01:294.00 1.82 -8.26%
BBGI 2026-03-27 20:01:290.00 0.00 -8.26%
2026-03-30
BBGI 2026-03-30 04:01:584.08 1.34 -8.26%
BBGI 2026-03-30 05:01:354.08 1.35 -8.26%
BBGI 2026-03-30 07:01:314.08 1.83 -8.26%
BBGI 2026-03-30 09:02:164.08 2.95 -8.26%
BBGI 2026-03-30 10:01:393.71 3.39 1.93%
BBGI 2026-03-30 11:01:303.40 3.39 1.93%
BBGI 2026-03-30 12:01:403.40 3.25 0.55%
BBGI 2026-03-30 14:01:433.40 3.27 0.00%
BBGI 2026-03-30 15:01:373.40 3.25 -1.65%
BBGI 2026-03-30 16:01:443.41 3.26 3.03%
BBGI 2026-03-30 17:01:433.41 3.26 3.29%
BBGI 2026-03-30 19:01:423.41 3.25 3.29%
BBGI 2026-03-30 20:01:510.00 0.00 3.29%
2026-03-31
BBGI 2026-03-31 04:02:193.27 1.34 3.29%
BBGI 2026-03-31 05:02:123.27 1.35 3.29%
BBGI 2026-03-31 07:01:343.27 1.67 3.29%
BBGI 2026-03-31 09:01:384.05 1.67 -1.80%
BBGI 2026-03-31 10:01:383.27 3.14 -3.59%
BBGI 2026-03-31 11:01:413.32 3.20 -1.80%
BBGI 2026-03-31 12:01:503.32 3.21 -0.60%
BBGI 2026-03-31 13:01:423.52 3.33 0.00%
BBGI 2026-03-31 15:01:523.50 3.22 0.00%
BBGI 2026-03-31 16:02:043.43 3.20 2.69%
BBGI 2026-03-31 17:01:543.43 3.14 2.70%
BBGI 2026-03-31 19:01:493.43 3.22 2.70%
BBGI 2026-03-31 20:01:570.00 0.00 2.70%
2026-04-01
BBGI 2026-04-01 04:01:583.87 1.34 2.70%
BBGI 2026-04-01 05:01:583.87 1.35 2.70%
BBGI 2026-04-01 07:01:523.87 2.75 2.70%
BBGI 2026-04-01 10:02:103.56 3.26 -1.20%
BBGI 2026-04-01 11:01:443.56 3.30 -1.20%
BBGI 2026-04-01 12:02:233.45 3.26 3.30%
BBGI 2026-04-01 13:01:363.45 3.30 3.30%
BBGI 2026-04-01 14:01:403.42 3.26 3.30%
BBGI 2026-04-01 15:01:383.41 3.31 0.00%
BBGI 2026-04-01 16:01:534.53 3.26 3.30%
BBGI 2026-04-01 17:01:433.65 3.21 4.79%
BBGI 2026-04-01 18:01:403.59 3.40 -0.90%
BBGI 2026-04-01 19:01:363.54 3.40 2.10%
BBGI 2026-04-01 20:01:480.00 0.00 2.10%
2026-04-02
BBGI 2026-04-02 04:01:403.99 1.38 2.10%
BBGI 2026-04-02 05:01:323.98 3.25 2.10%
BBGI 2026-04-02 09:01:273.59 2.97 -5.09%
BBGI 2026-04-02 10:01:363.30 3.22 -3.89%
BBGI 2026-04-02 11:01:213.29 3.22 -4.49%
BBGI 2026-04-02 12:01:333.29 3.22 -5.69%
BBGI 2026-04-02 13:01:253.29 3.22 -6.29%
BBGI 2026-04-02 15:01:313.28 3.21 -6.59%
BBGI 2026-04-02 16:01:343.75 3.18 -4.19%
BBGI 2026-04-02 17:01:303.52 3.18 -4.07%
BBGI 2026-04-02 18:01:423.20 3.18 -4.07%
BBGI 2026-04-02 19:01:353.20 2.97 -4.07%
BBGI 2026-04-02 20:01:390.00 0.00 -4.07%
2026-04-06
BBGI 2026-04-06 04:01:383.75 1.30 -4.07%
BBGI 2026-04-06 07:01:553.74 2.31 -4.07%
BBGI 2026-04-06 09:01:283.74 2.54 -12.50%
BBGI 2026-04-06 10:01:403.45 3.13 3.49%
BBGI 2026-04-06 11:01:313.44 3.23 3.49%
BBGI 2026-04-06 12:01:333.44 3.22 1.45%
BBGI 2026-04-06 14:01:413.30 3.22 -0.29%
BBGI 2026-04-06 15:01:263.30 3.23 -1.45%
BBGI 2026-04-06 16:02:003.74 3.13 0.00%
BBGI 2026-04-06 17:01:333.74 3.18 0.00%
BBGI 2026-04-06 20:01:490.00 0.00 0.00%
2026-04-07
BBGI 2026-04-07 04:01:364.32 3.02 0.00%
BBGI 2026-04-07 05:01:364.32 3.03 0.00%
BBGI 2026-04-07 07:01:313.74 3.03 0.00%
BBGI 2026-04-07 09:01:243.74 3.02 0.00%
BBGI 2026-04-07 10:01:363.17 3.08 0.93%
BBGI 2026-04-07 11:01:313.21 3.11 0.93%
BBGI 2026-04-07 12:01:453.22 3.11 -0.62%
BBGI 2026-04-07 13:01:373.22 3.11 -1.23%
BBGI 2026-04-07 14:01:393.22 3.16 -1.85%
BBGI 2026-04-07 15:01:313.22 3.12 0.00%
BBGI 2026-04-07 16:01:373.22 3.12 1.54%
BBGI 2026-04-07 17:01:323.22 3.12 1.56%
BBGI 2026-04-07 18:01:283.74 3.12 0.62%
BBGI 2026-04-07 19:01:313.74 2.79 -2.49%
BBGI 2026-04-07 20:01:400.00 0.00 -2.49%
2026-04-08
BBGI 2026-04-08 04:01:403.99 1.30 -2.49%
BBGI 2026-04-08 05:01:373.98 1.30 -2.49%
BBGI 2026-04-08 07:01:446.91 6.82 114.95%
BBGI 2026-04-08 08:01:425.22 5.20 62.31%
BBGI 2026-04-08 09:00:08
8-K Sec report https://www.sec.gov/Archives/edgar/data/1099160/000119312526146436/0001193125-26-146436-index.htm
8-K - BEASLEY BROADCAST GROUP INC (0001099160) (Filer)
BBGI 2026-04-08 09:01:355.36 5.32 66.04%
BBGI 2026-04-08 10:01:505.30 5.27 64.80%
BBGI 2026-04-08 11:01:415.05 5.00 55.76%
BBGI 2026-04-08 11:30:50
Beasley Broadcast Group, Inc. 2025 Q4 - Results - Earnings Call Presentation
BBGI 2026-04-08 12:01:375.19 5.13 61.06%
BBGI 2026-04-08 12:56:12
Beasley Broadcast Group, Inc. (BBGI) Q4 2025 Earnings Call Prepared Remarks Transcript
BBGI 2026-04-08 13:01:385.32 5.30 65.73%
BBGI 2026-04-08 14:01:406.25 6.22 93.77%
BBGI 2026-04-08 15:02:545.76 5.73 79.13%
BBGI 2026-04-08 16:01:435.70 5.56 77.88%
BBGI 2026-04-08 16:02:52
10-K Sec report https://www.sec.gov/Archives/edgar/data/1099160/000119312526147594/0001193125-26-147594-index.htm
10-K - BEASLEY BROADCAST GROUP INC (0001099160) (Filer)
BBGI 2026-04-08 17:01:325.83 5.45 77.88%
BBGI 2026-04-08 18:01:405.58 5.51 72.59%
BBGI 2026-04-08 19:01:385.62 5.44 71.34%
BBGI 2026-04-08 20:01:430.00 0.00 68.54%
2026-04-09
BBGI 2026-04-09 04:01:525.70 5.34 -4.36%
BBGI 2026-04-09 05:01:335.45 5.26 -10.90%
BBGI 2026-04-09 06:01:405.44 5.18 -15.26%
BBGI 2026-04-09 07:01:425.44 5.14 -13.08%
BBGI 2026-04-09 08:02:005.30 5.01 -6.85%
BBGI 2026-04-09 09:01:285.30 5.00 -11.84%
BBGI 2026-04-09 10:01:415.42 5.26 -9.35%
BBGI 2026-04-09 11:01:295.87 5.80 6.54%
BBGI 2026-04-09 12:01:316.17 6.08 14.33%
BBGI 2026-04-09 13:01:306.77 6.74 34.58%
BBGI 2026-04-09 14:01:417.67 7.66 62.31%
BBGI 2026-04-09 15:01:318.43 8.24 82.24%
BBGI 2026-04-09 16:01:4011.20 10.89 162.93%
BBGI 2026-04-09 17:01:3310.68 10.55 86.24%
BBGI 2026-04-09 18:01:429.72 9.53 68.43%
BBGI 2026-04-09 19:02:028.98 8.69 55.38%
BBGI 2026-04-09 20:01:510.00 0.00 65.78%
2026-04-10
BBGI 2026-04-10 04:01:408.74 8.51 -42.50%
BBGI 2026-04-10 05:01:358.59 8.49 -44.27%
BBGI 2026-04-10 06:01:489.07 8.93 -34.39%
BBGI 2026-04-10 07:02:009.86 9.55 -25.04%
BBGI 2026-04-10 08:01:409.17 8.64 -34.39%
BBGI 2026-04-10 09:01:349.42 8.94 -28.04%
BBGI 2026-04-10 10:01:318.68 8.57 -42.68%
BBGI 2026-04-10 11:01:298.99 8.73 -37.39%
BBGI 2026-04-10 12:03:199.50 9.26 -27.87%
BBGI 2026-04-10 13:01:4010.76 10.70 -4.23%
BBGI 2026-04-10 14:01:4210.62 10.51 -6.88%
BBGI 2026-04-10 15:01:3012.60 12.35 25.04%
BBGI 2026-04-10 16:01:4212.00 11.19 13.93%
BBGI 2026-04-10 17:01:3111.46 11.32 4.08%
BBGI 2026-04-10 18:01:4111.38 11.20 2.09%
BBGI 2026-04-10 19:01:3511.94 11.60 7.17%
BBGI 2026-04-10 20:01:520.00 0.00 6.26%
2026-04-13
BBGI 2026-04-13 04:01:4011.60 11.05 6.26%
BBGI 2026-04-13 05:01:2212.15 11.64 -1.00%
BBGI 2026-04-13 06:01:3112.15 11.33 -2.54%
BBGI 2026-04-13 07:01:2712.50 11.77 2.27%
BBGI 2026-04-13 08:01:2911.99 11.05 -0.45%
BBGI 2026-04-13 09:01:2512.50 12.25 4.99%
BBGI 2026-04-13 10:01:3211.46 11.46 -0.36%
BBGI 2026-04-13 11:01:2510.47 10.30 -13.16%
BBGI 2026-04-13 12:01:3410.53 10.27 -11.25%
BBGI 2026-04-13 13:01:3310.26 9.93 -13.52%
BBGI 2026-04-13 14:01:3110.35 10.25 -13.61%
BBGI 2026-04-13 15:01:3310.41 10.40 -12.25%
BBGI 2026-04-13 16:01:4910.39 10.13 -14.20%
BBGI 2026-04-13 17:01:3710.39 9.64 -17.69%
BBGI 2026-04-13 18:01:3910.39 9.64 -15.05%
BBGI 2026-04-13 19:01:3710.39 9.64 -14.97%
BBGI 2026-04-13 20:02:080.00 0.00 -14.46%
2026-04-14
BBGI 2026-04-14 04:01:3312.50 9.40 -14.46%
BBGI 2026-04-14 05:01:2511.79 9.88 -3.74%
BBGI 2026-04-14 06:01:4011.79 9.93 -3.74%
BBGI 2026-04-14 07:01:3511.11 9.91 -2.81%
BBGI 2026-04-14 08:01:4410.48 10.09 -0.34%
BBGI 2026-04-14 09:01:2710.19 9.86 -2.64%
BBGI 2026-04-14 10:01:3411.46 11.26 6.04%
BBGI 2026-04-14 11:01:4111.30 10.91 5.10%
BBGI 2026-04-14 12:01:3911.32 11.06 6.55%
BBGI 2026-04-14 13:01:4311.28 11.03 6.46%
BBGI 2026-04-14 14:01:3412.30 12.08 16.24%
BBGI 2026-04-14 15:01:3012.66 12.39 18.37%
BBGI 2026-04-14 16:01:3014.30 13.80 29.34%
BBGI 2026-04-14 16:20:04
8-K Sec report https://www.sec.gov/Archives/edgar/data/1099160/000119312526154937/0001193125-26-154937-index.htm
8-K - BEASLEY BROADCAST GROUP INC (0001099160) (Filer)
BBGI 2026-04-14 17:01:2714.46 14.10 38.85%
BBGI 2026-04-14 18:02:0414.44 14.20 36.73%
BBGI 2026-04-14 19:01:3914.29 14.10 36.35%
BBGI 2026-04-14 20:01:500.00 0.00 37.12%
2026-04-15
BBGI 2026-04-15 04:01:3914.17 13.32 -12.02%
BBGI 2026-04-15 05:01:2314.18 13.32 -9.42%
BBGI 2026-04-15 06:01:3613.94 13.46 -9.42%
BBGI 2026-04-15 07:01:2416.81 13.76 1.44%
BBGI 2026-04-15 08:01:2814.79 13.37 -3.75%
BBGI 2026-04-15 09:01:2614.74 13.85 -1.92%
BBGI 2026-04-15 10:05:5915.49 14.94 4.42%
BBGI 2026-04-15 11:01:2714.60 14.07 -6.63%
BBGI 2026-04-15 12:01:4214.60 14.03 -4.23%
BBGI 2026-04-15 13:01:3313.96 13.18 -14.33%
BBGI 2026-04-15 14:01:3214.15 13.83 -7.60%
BBGI 2026-04-15 15:01:3613.65 13.26 -14.33%
BBGI 2026-04-15 16:01:4814.00 13.61 -6.92%
BBGI 2026-04-15 17:01:4513.99 12.35 -8.95%
BBGI 2026-04-15 19:01:4813.99 12.35 -8.41%
BBGI 2026-04-15 20:01:500.00 0.00 -8.34%
2026-04-16
BBGI 2026-04-16 04:02:0113.72 12.44 -0.81%
BBGI 2026-04-16 07:01:5314.74 12.54 3.32%
BBGI 2026-04-16 08:01:4014.74 13.94 4.00%
BBGI 2026-04-16 09:01:2914.92 14.00 8.00%
BBGI 2026-04-16 10:01:2615.60 15.44 11.25%
BBGI 2026-04-16 11:01:2915.17 14.71 7.25%
BBGI 2026-04-16 12:01:3614.56 14.14 3.73%


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.