Beasley Broadcast Group (BBGI) Stock Chart & Stock Price History $7.90 +0.01 (+0.13%) As of 02/21/2025 04:00 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends Beasley Broadcast Group Stock Price Performance 5 Day Performance-2.77%1 Month Performance-6.56%3 Month Performance-2.47%Year-To-Date Performance-16.05% Receive BBGI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Beasley Broadcast Group and its competitors with MarketBeat's FREE daily newsletter. Email Address BBGI Stock Chart for Saturday, February, 22, 2025 BBGI Chart by TradingView Beasley Broadcast Group Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization02/21/2025$8.13$7.90-2.77%$7.90$7.81545 shs$12.17 million02/20/2025$8.01$8.13+1.44%$8.00$7.81883 shs$12.51 million02/19/2025$8.10$8.01-1.05%$8.00$7.772,785 shs$12.34 million02/18/2025$8.13$8.10-0.37%$8.10$7.87555 shs$12.43 million02/17/2025$8.13$8.13$8.00$7.89932 shs$12.51 million02/14/2025$7.80$8.13+4.17%$8.00$7.89932 shs$12.51 million02/13/2025$8.07$7.80-3.35%$7.98$7.801,360 shs$12.01 million02/12/2025$7.98$8.07+1.13%$7.95$7.901,183 shs$12.43 million02/11/2025$7.82$7.98+2.11%$7.95$7.901,183 shs$12.29 million02/10/2025$7.76$7.82+0.71%$7.98$7.841,162 shs$12.04 million Get the Latest News and Ratings for BBGI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Beasley Broadcast Group and its competitors with MarketBeat's FREE daily newsletter. 02/07/2025$7.78$7.76-0.26%$7.76$7.712,175 shs$11.95 million02/06/2025$8.20$7.78-5.06%$8.46$7.783,609 shs$11.98 million02/05/2025$7.84$8.20+4.53%$8.47$7.891,365 shs$12.59 million02/04/2025$8.12$7.84-3.45%$8.10$7.795,714 shs$12.07 million02/03/2025$8.06$8.12+0.73%$8.40$7.769,087 shs$12.51 million01/31/2025$7.89$8.06+2.23%$8.45$7.8211,895 shs$12.41 million01/30/2025$8.31$7.89-5.13%$8.19$7.802,505 shs$12.14 million01/29/2025$8.27$8.31+0.56%$8.11$8.052,135 shs$12.80 million01/28/2025$8.10$8.27+2.04%$8.37$8.057,781 shs$12.73 million01/27/2025$8.25$8.10-1.82%$8.67$8.103,050 shs$12.47 million01/24/2025$8.29$8.25-0.42%$8.99$8.113,312 shs$12.71 million01/23/2025$8.46$8.29-2.01%$8.38$8.222,994 shs$12.76 million01/22/2025$8.77$8.46-3.59%$9.05$8.405,727 shs$13.02 million01/21/2025$8.63$8.77+1.62%$8.98$8.314,364 shs$13.51 million Related Companies SALM Stock Chart FWONA Stock Chart NXST Stock Chart SBGI Stock Chart EVC Stock Chart UONEK Stock Chart CMLS Stock Chart SPOT Stock Chart TME Stock Chart SIRI Stock Chart Receive BBGI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Beasley Broadcast Group and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:BBGI) was last updated on 2/22/2025 by MarketBeat.com Staff From Our PartnersSecret financial plot unfolding in Washington DC… [DEVELOPING]What stocks are next up to soar in 2025? I believe I’ve found the answer - and it might surprise you. Yo...Timothy Sykes | SponsoredBuy NVDA Now? After weeks of volatility, did President Trump just turn Nvidia (NVDA) into a raging BUY? The beloved chip...Chaikin Analytics | SponsoredElon’s “New Gold”MIT scientists just developed a brand-new metal… A metal that’s shaping up to be, not only the biggest brea...True Market Insiders | SponsoredBuy this AI Stock Before Elon’s AnnouncementWith Trump back in office, xAI is primed to become the leader in generative AI, leaving competitors in the dus...InvestorPlace | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredElon Takes Aim at Social SecurityElon Musk just dropped another bombshell... He revealed his DOGE organization has been taking aim at Social...Altimetry | SponsoredNvidia’s Next Big Move Comes on Feb. 26Nvidia isn't the only company that benefits greatly from these earnings calls. That's because a handful of ...Weiss Ratings | SponsoredThe Real Hillbilly ElegyThe mountains of Appalachia are incredible to behold. Spanning thousands of miles across Alabama, Kentucky...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Beasley Broadcast Group, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Beasley Broadcast Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
