Is Beasley Broadcast Group, Inc. (BBGI) a Buy, Sell, or Hold?
NASDAQ : BBGI
Beasley Broadcast Group, Inc.
$21.48 USD
-$1.22 (-5.37%)
- Volume
- 13.11K
- Average Volume
- 86.54K
- Market Capitalization
- $38.8M
- P/E Ratio
- -0.20
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $29.30
- Year Low
- $3.14
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.10
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-16 | $21.91 | $21.77 | -0.64% | 81999 |
| 2026-07-15 | $23.10 | $21.48 | -7.01% | 13142 |
| 2026-07-14 | $22.09 | $22.70 | 2.76% | 48025 |
| 2026-07-13 | $23.50 | $22.00 | -6.38% | 79409 |
| 2026-07-10 | $24.14 | $23.35 | -3.27% | 2834 |
| 2026-07-09 | $23.20 | $23.55 | 1.51% | 11600 |
| 2026-07-08 | $24.58 | $23.13 | -5.90% | 18534 |
| 2026-07-07 | $23.10 | $24.52 | 6.15% | 9821 |
| 2026-07-06 | $24.64 | $23.40 | -5.03% | 15900 |
| 2026-07-02 | $25.89 | $25.35 | -2.09% | 34549 |
| 2026-07-01 | $25.89 | $25.58 | -1.20% | 30900 |
| 2026-06-30 | $26.92 | $26.25 | -2.49% | 44500 |
| 2026-06-29 | $29.10 | $26.51 | -8.90% | 30600 |
| 2026-06-26 | $24.45 | $26.50 | 8.38% | 22600 |
| 2026-06-25 | $23.45 | $23.87 | 1.79% | 26900 |
| 2026-06-24 | $23.68 | $23.94 | 1.10% | 69741 |
| 2026-06-23 | $23.24 | $23.37 | 0.56% | 105.53K |
| 2026-06-22 | $23.64 | $24.94 | 5.50% | 54808 |
| 2026-06-18 | $23.41 | $23.77 | 1.54% | 20500 |
| 2026-06-17 | $20.88 | $23.26 | 11.40% | 33600 |
| 2026-06-16 | $17.75 | $20.16 | 13.58% | 25700 |
| 2026-06-15 | $17.80 | $17.55 | -1.40% | 58912 |
| 2026-06-12 | $24.30 | $17.77 | -26.87% | 65900 |
| 2026-06-11 | $22.59 | $23.54 | 4.21% | 17904 |
| 2026-06-10 | $21.59 | $23.06 | 6.81% | 19600 |
| 2026-06-09 | $22.44 | $20.93 | -6.73% | 22900 |
| 2026-06-08 | $20.55 | $21.08 | 2.58% | 23631 |
| 2026-06-05 | $20.07 | $21.09 | 5.08% | 37249 |
| 2026-06-04 | $19.78 | $19.96 | 0.91% | 30521 |
| 2026-06-03 | $19.49 | $20.18 | 3.54% | 56429 |
| 2026-06-02 | $16.21 | $19.59 | 20.85% | 96167 |
| 2026-06-01 | $15.25 | $15.63 | 2.49% | 27527 |
| 2026-05-29 | $15.70 | $14.90 | -5.10% | 7100 |
| 2026-05-28 | $16.20 | $15.86 | -2.10% | 7839 |
| 2026-05-27 | $15.65 | $15.80 | 0.96% | 12038 |
| 2026-05-26 | $15.63 | $15.17 | -2.94% | 9000 |
| 2026-05-22 | $15.72 | $15.16 | -3.56% | 19716 |
| 2026-05-21 | $14.03 | $14.67 | 4.56% | 46930 |
| 2026-05-20 | $14.05 | $14.01 | -0.28% | 34814 |
| 2026-05-19 | $13.53 | $13.80 | 2.00% | 38300 |
| 2026-05-18 | $13.81 | $14.07 | 1.88% | 24700 |
| 2026-05-15 | $14.70 | $13.81 | -6.05% | 46406 |
| 2026-05-14 | $17.49 | $15.27 | -12.69% | 44941 |
| 2026-05-13 | $15.76 | $16.80 | 6.60% | 21175 |
| 2026-05-12 | $17.69 | $15.78 | -10.80% | 35200 |
| 2026-05-11 | $17.18 | $17.99 | 4.71% | 24546 |
| 2026-05-08 | $17.25 | $17.13 | -0.70% | 23428 |
| 2026-05-07 | $17.26 | $17.46 | 1.16% | 14929 |
| 2026-05-06 | $18.26 | $17.25 | -5.53% | 44177 |
| 2026-05-05 | $18.88 | $18.35 | -2.81% | 28315 |
| 2026-05-04 | $20.21 | $18.71 | -7.42% | 62500 |
| 2026-05-01 | $21.52 | $20.51 | -4.69% | 34200 |
| 2026-04-30 | $19.26 | $22.25 | 15.52% | 72455 |
| 2026-04-29 | $22.11 | $19.26 | -12.89% | 50189 |
| 2026-04-28 | $22.98 | $22.32 | -2.87% | 59678 |
| 2026-04-27 | $21.81 | $22.47 | 3.03% | 139.24K |
| 2026-04-24 | $22.11 | $21.77 | -1.54% | 84200 |
| 2026-04-23 | $19.61 | $22.40 | 14.23% | 243.92K |
| 2026-04-22 | $16.70 | $19.73 | 18.14% | 138.56K |
| 2026-04-21 | $18.76 | $17.18 | -8.42% | 68348 |
| 2026-04-20 | $18.89 | $19.01 | 0.64% | 235.8K |
| 2026-04-17 | $13.89 | $21.51 | 54.86% | 1.82M |
| 2026-04-16 | $14.30 | $14.00 | -2.10% | 400.4K |
| 2026-04-15 | $13.67 | $13.72 | 0.37% | 289.5K |
| 2026-04-14 | $10.34 | $14.75 | 42.65% | 1.11M |
| 2026-04-13 | $12.39 | $10.40 | -16.06% | 1.58M |
| 2026-04-10 | $9.49 | $11.76 | 23.92% | 4.01M |
| 2026-04-09 | $5.39 | $11.02 | 104.45% | 14.84M |
| 2026-04-08 | $5.25 | $5.67 | 8.00% | 52.49M |
| 2026-04-07 | $3.20 | $3.14 | -1.88% | 7800 |
| 2026-04-06 | $3.36 | $3.17 | -5.65% | 10400 |
| 2026-04-02 | $3.35 | $3.21 | -4.18% | 7553 |
| 2026-04-01 | $3.31 | $3.39 | 2.42% | 20638 |
| 2026-03-31 | $3.30 | $3.34 | 1.21% | 11731 |
| 2026-03-30 | $3.58 | $3.26 | -8.94% | 8600 |
| 2026-03-27 | $3.50 | $3.22 | -8.00% | 19313 |
| 2026-03-26 | $3.52 | $3.64 | 3.41% | 48741 |
| 2026-03-25 | $3.46 | $3.70 | 6.94% | 99834 |
| 2026-03-24 | $3.41 | $3.46 | 1.47% | 22872 |
| 2026-03-23 | $3.79 | $3.44 | -9.23% | 39700 |
| 2026-03-20 | $3.94 | $3.72 | -5.58% | 24443 |
| 2026-03-19 | $3.65 | $3.70 | 1.37% | 11800 |
| 2026-03-18 | $3.64 | $3.56 | -2.20% | 10700 |
| 2026-03-17 | $3.77 | $3.68 | -2.39% | 19303 |
| 2026-03-16 | $3.80 | $3.75 | -1.32% | 11300 |
| 2026-03-13 | $3.85 | $3.79 | -1.56% | 6128 |
| 2026-03-12 | $3.99 | $3.81 | -4.51% | 8811 |
| 2026-03-11 | $3.91 | $3.91 | 0.00% | 2306 |
| 2026-03-10 | $3.90 | $3.99 | 2.31% | 3446 |
| 2026-03-09 | $4.00 | $3.98 | -0.50% | 8000 |
Get the Latest News and Ratings for Your Stocks