Free Trial

Beasley Broadcast Group (BBGI) Stock Chart & Stock Price History

→ Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad)
Free BBGI Stock Alerts
$0.74
+0.04 (+6.17%)
(As of 10:24 AM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Beasley Broadcast Group Stock Price Performance

5 Day
Performance
+4.53%
1 Month
Performance
-7.15%
3 Month
Performance
-19.21%
6 Month
Performance
-0.91%
Year-To-Date
Performance
-15.35%
1 Year
Performance
-24.15%
Receive BBGI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Beasley Broadcast Group and its competitors with MarketBeat's FREE daily newsletter

Ad Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

BBGI Stock Chart for Friday, April, 26, 2024

BBGI Chart by TradingView

Beasley Broadcast Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$0.70$0.70
-0.24%		$0.72$0.6925,145 shs$21.18 million
04/24/2024$0.71$0.70
-0.85%		$0.75$0.6988,894 shs$21.23 million
04/23/2024$0.68$0.71
+3.72%		$0.77$0.6864,802 shs$21.41 million
04/22/2024$0.71$0.68
-4.28%		$0.70$0.6730,188 shs$20.64 million
04/19/2024$0.73$0.71
-2.87%		$0.73$0.7018,201 shs$21.57 million
04/18/2024$0.73$0.73
+0.60%		$0.77$0.708,335 shs$22.20 million
04/17/2024$0.75$0.73
-2.99%		$0.75$0.7118,575 shs$22.07 million
04/16/2024$0.73$0.75
+2.31%		$0.79$0.724,755 shs$22.75 million
04/15/2024$0.72$0.73
+2.39%		$0.80$0.7218,810 shs$22.24 million
04/12/2024$0.72$0.72
-0.69%		$0.73$0.7141,185 shs$21.69 million
04/11/2024$0.73$0.72
-1.37%		$0.74$0.7228,943 shs$21.84 million
04/10/2024$0.77$0.73
-5.02%		$0.75$0.7241,668 shs$22.14 million
04/09/2024$0.74$0.77
+3.51%		$0.78$0.746,375 shs$23.31 million
04/08/2024$0.75$0.74
-1.00%		$0.78$0.7421,780 shs$22.52 million
04/05/2024$0.75$0.75
-0.33%		$0.75$0.7163,297 shs$22.75 million
04/04/2024$0.76$0.75
-1.38%		$0.78$0.7317,523 shs$22.82 million
04/03/2024$0.80$0.76
-4.91%		$0.82$0.7168,626 shs$23.14 million
04/02/2024$0.79$0.80
+1.57%		$0.83$0.7730,524 shs$24.34 million
04/01/2024$0.78$0.79
+1.28%		$0.83$0.7921,345 shs$23.96 million
03/29/2024$0.78$0.78$0.82$0.7836,748 shs$23.66 million
03/28/2024$0.84$0.78
-7.09%		$0.82$0.7836,748 shs$23.66 million
03/27/2024$0.80$0.84
+4.89%		$0.84$0.796,471 shs$25.46 million
03/26/2024$0.81$0.80
-1.66%		$0.85$0.808,564 shs$24.28 million
03/25/2024$0.83$0.81
-2.46%		$0.86$0.795,878 shs$24.69 million
03/22/2024$0.80$0.83
+4.17%		$0.87$0.809,160 shs$25.31 million
03/21/2024$0.89$0.80
-9.87%		$0.89$0.809,611 shs$24.29 million
03/20/2024$0.78$0.89
+13.94%		$0.89$0.785,822 shs$26.95 million
03/19/2024$0.78$0.78$0.81$0.789,800 shs$23.66 million
03/18/2024$0.81$0.78
-3.11%		$0.80$0.7813,403 shs$23.66 million
03/15/2024$0.82$0.81
-1.50%		$0.82$0.7843,040 shs$24.42 million
03/14/2024$0.81$0.82
+0.76%		$0.84$0.823,755 shs$24.79 million
03/13/2024$0.81$0.81$0.84$0.813,115 shs$24.60 million
03/12/2024$0.83$0.81
-2.66%		$0.84$0.817,180 shs$24.60 million
03/11/2024$0.82$0.83
+2.18%		$0.86$0.839,541 shs$25.27 million
03/08/2024$0.83$0.82
-1.27%		$0.86$0.8128,887 shs$24.73 million
03/07/2024$0.84$0.83
-2.13%		$0.85$0.8225,817 shs$25.05 million
03/06/2024$0.87$0.84
-2.76%		$0.86$0.842,233 shs$25.60 million
03/05/2024$0.84$0.87
+2.79%		$0.88$0.844,118 shs$26.33 million
03/04/2024$0.86$0.84
-1.98%		$0.90$0.8415,101 shs$25.61 million
03/01/2024$0.87$0.86
-1.09%		$0.92$0.8513,963 shs$26.13 million
Better than Bitcoin? The Biotech Stock with 46,751% Potential (Ad)

4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.

Get the name of the stock here >>>
02/29/2024$0.90$0.87
-3.22%		$0.91$0.869,394 shs$26.42 million
02/28/2024$0.88$0.90
+2.27%		$0.91$0.868,308 shs$27.30 million
02/27/2024$0.89$0.88
-0.81%		$0.92$0.871,254 shs$26.69 million
02/26/2024$0.86$0.89
+3.16%		$0.92$0.8720,300 shs$26.91 million
02/23/2024$0.86$0.86
+0.58%		$0.89$0.8425,483 shs$25.77 million
02/22/2024$0.88$0.86
-2.77%		$0.90$0.867,546 shs$25.62 million
02/21/2024$0.90$0.88
-2.19%		$0.90$0.8618,897 shs$26.36 million
02/20/2024$0.85$0.90
+5.78%		$0.90$0.8317,701 shs$26.95 million
02/19/2024$0.85$0.85$0.88$0.8115,900 shs$25.47 million
02/16/2024$0.84$0.85
+1.06%		$0.88$0.8115,965 shs$25.47 million
02/15/2024$0.86$0.84
-2.73%		$0.87$0.8126,945 shs$25.20 million
02/14/2024$0.89$0.86
-2.70%		$0.88$0.816,657 shs$25.92 million
02/13/2024$0.84$0.89
+5.48%		$0.90$0.8022,535 shs$26.63 million
02/12/2024$0.83$0.84
+1.51%		$0.92$0.8480,551 shs$25.25 million
02/09/2024$0.83$0.83
+0.41%		$0.89$0.8138,089 shs$24.88 million
02/08/2024$0.92$0.83
-9.66%		$0.92$0.8158,345 shs$24.77 million
02/07/2024$0.90$0.92
+1.38%		$0.93$0.90684 shs$27.42 million
02/06/2024$0.89$0.90
+1.40%		$0.93$0.886,306 shs$27.05 million
02/05/2024$0.93$0.89
-4.30%		$0.94$0.8917,059 shs$26.67 million
02/02/2024$0.91$0.93
+2.20%		$0.93$0.9025,405 shs$27.87 million
02/01/2024$0.89$0.91
+2.25%		$0.94$0.892,755 shs$27.27 million
01/31/2024$0.93$0.89
-3.80%		$0.94$0.882,558 shs$26.67 million
01/30/2024$0.94$0.93
-1.47%		$0.94$0.903,503 shs$27.73 million
01/29/2024$0.92$0.94
+2.08%		$0.94$0.922,642 shs$28.14 million
01/26/2024$0.92$0.92
-0.01%		$0.94$0.8816,485 shs$27.57 million
01/25/2024$0.90$0.92
+2.28%		$0.92$0.886,903 shs$27.57 million

Related Companies:
This page (NASDAQ:BBGI) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Man Who Predicted 2008: “This Will be Worse.”
Altimetry