Beasley Broadcast Group (BBGI) Stock Chart & Stock Price History → Trump just won 2024 (From Porter & Company) (Ad) Free BBGI Stock Alerts $0.72 +0.04 (+5.88%) (As of 03:58 PM ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media Beasley Broadcast Group Stock Price Performance5 Day Performance-3.12%1 Month Performance-8.86%3 Month Performance-20.88%6 Month Performance-1.53%Year-To-Date Performance-18.00%1 Year Performance-26.53% 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 Email Address Ad Porter & CompanyThe biggest energy story ever? Discover why I’m calling this one of the biggest developments in the global energy market since the shale revolution… why everything you’ve ever been told about Trump’s environmental record is a lie…For the full story, click here. BBGI Stock Chart for Wednesday, May, 1, 2024 BBGI Chart by TradingView Beasley Broadcast Group Share 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 Capitalization04/30/2024$0.68$0.70+1.98%$0.70$0.682,888 shs$21.14 million04/29/2024$0.74$0.68-8.03%$0.74$0.6772,542 shs$20.73 million04/26/2024$0.70$0.74+6.45%$0.74$0.707,677 shs$22.54 million04/25/2024$0.70$0.70-0.24%$0.72$0.6925,145 shs$21.18 million04/24/2024$0.71$0.70-0.85%$0.75$0.6988,894 shs$21.23 million04/23/2024$0.68$0.71+3.72%$0.77$0.6864,802 shs$21.41 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. 04/22/2024$0.71$0.68-4.28%$0.70$0.6730,188 shs$20.64 million04/19/2024$0.73$0.71-2.87%$0.73$0.7018,201 shs$21.57 million04/18/2024$0.73$0.73+0.60%$0.77$0.708,335 shs$22.20 million04/17/2024$0.75$0.73-2.99%$0.75$0.7118,575 shs$22.07 million04/16/2024$0.73$0.75+2.31%$0.79$0.724,755 shs$22.75 million04/15/2024$0.72$0.73+2.39%$0.80$0.7218,810 shs$22.24 million04/12/2024$0.72$0.72-0.69%$0.73$0.7141,185 shs$21.69 million04/11/2024$0.73$0.72-1.37%$0.74$0.7228,943 shs$21.84 million04/10/2024$0.77$0.73-5.02%$0.75$0.7241,668 shs$22.14 million04/09/2024$0.74$0.77+3.51%$0.78$0.746,375 shs$23.31 million04/08/2024$0.75$0.74-1.00%$0.78$0.7421,780 shs$22.52 million04/05/2024$0.75$0.75-0.33%$0.75$0.7163,297 shs$22.75 million04/04/2024$0.76$0.75-1.38%$0.78$0.7317,523 shs$22.82 million04/03/2024$0.80$0.76-4.91%$0.82$0.7168,626 shs$23.14 million04/02/2024$0.79$0.80+1.57%$0.83$0.7730,524 shs$24.34 million04/01/2024$0.78$0.79+1.28%$0.83$0.7921,345 shs$23.96 million03/29/2024$0.78$0.78$0.82$0.7836,748 shs$23.66 million03/28/2024$0.84$0.78-7.09%$0.82$0.7836,748 shs$23.66 million03/27/2024$0.80$0.84+4.89%$0.84$0.796,471 shs$25.46 million03/26/2024$0.81$0.80-1.66%$0.85$0.808,564 shs$24.28 million03/25/2024$0.83$0.81-2.46%$0.86$0.795,878 shs$24.69 million03/22/2024$0.80$0.83+4.17%$0.87$0.809,160 shs$25.31 million03/21/2024$0.89$0.80-9.87%$0.89$0.809,611 shs$24.29 million03/20/2024$0.78$0.89+13.94%$0.89$0.785,822 shs$26.95 million03/19/2024$0.78$0.78$0.81$0.789,800 shs$23.66 million03/18/2024$0.81$0.78-3.11%$0.80$0.7813,403 shs$23.66 million03/15/2024$0.82$0.81-1.50%$0.82$0.7843,040 shs$24.42 million03/14/2024$0.81$0.82+0.76%$0.84$0.823,755 shs$24.79 million03/13/2024$0.81$0.81$0.84$0.813,115 shs$24.60 million03/12/2024$0.83$0.81-2.66%$0.84$0.817,180 shs$24.60 million03/11/2024$0.82$0.83+2.18%$0.86$0.839,541 shs$25.27 million03/08/2024$0.83$0.82-1.27%$0.86$0.8128,887 shs$24.73 million03/07/2024$0.84$0.83-2.13%$0.85$0.8225,817 shs$25.05 million03/06/2024$0.87$0.84-2.76%$0.86$0.842,233 shs$25.60 millionHave You Seen Elon’s New A.I. Device? (Picture Inside) (Ad)A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...This strange new device to protect us against that A.I. threat...03/05/2024$0.84$0.87+2.79%$0.88$0.844,118 shs$26.33 million03/04/2024$0.86$0.84-1.98%$0.90$0.8415,101 shs$25.61 million03/01/2024$0.87$0.86-1.09%$0.92$0.8513,963 shs$26.13 million02/29/2024$0.90$0.87-3.22%$0.91$0.869,394 shs$26.42 million02/28/2024$0.88$0.90+2.27%$0.91$0.868,308 shs$27.30 million02/27/2024$0.89$0.88-0.81%$0.92$0.871,254 shs$26.69 million02/26/2024$0.86$0.89+3.16%$0.92$0.8720,300 shs$26.91 million02/23/2024$0.86$0.86+0.58%$0.89$0.8425,483 shs$25.77 million02/22/2024$0.88$0.86-2.77%$0.90$0.867,546 shs$25.62 million02/21/2024$0.90$0.88-2.19%$0.90$0.8618,897 shs$26.36 million02/20/2024$0.85$0.90+5.78%$0.90$0.8317,701 shs$26.95 million02/19/2024$0.85$0.85$0.88$0.8115,900 shs$25.47 million02/16/2024$0.84$0.85+1.06%$0.88$0.8115,965 shs$25.47 million02/15/2024$0.86$0.84-2.73%$0.87$0.8126,945 shs$25.20 million02/14/2024$0.89$0.86-2.70%$0.88$0.816,657 shs$25.92 million02/13/2024$0.84$0.89+5.48%$0.90$0.8022,535 shs$26.63 million02/12/2024$0.83$0.84+1.51%$0.92$0.8480,551 shs$25.25 million02/09/2024$0.83$0.83+0.41%$0.89$0.8138,089 shs$24.88 million02/08/2024$0.92$0.83-9.66%$0.92$0.8158,345 shs$24.77 million02/07/2024$0.90$0.92+1.38%$0.93$0.90684 shs$27.42 million02/06/2024$0.89$0.90+1.40%$0.93$0.886,306 shs$27.05 million02/05/2024$0.93$0.89-4.30%$0.94$0.8917,059 shs$26.67 million02/02/2024$0.91$0.93+2.20%$0.93$0.9025,405 shs$27.87 million02/01/2024$0.89$0.91+2.25%$0.94$0.892,755 shs$27.27 million01/31/2024$0.93$0.89-3.80%$0.94$0.882,558 shs$26.67 million01/30/2024$0.94$0.93-1.47%$0.94$0.903,503 shs$27.73 million Related Companies: SALM Stock Chart CMLS Stock Chart UONEK Stock Chart MSS Stock Chart KOSS Stock Chart FEDU Stock Chart HOFV Stock Chart ESGC Stock Chart JL Stock Chart GDHG 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 5/1/2024 by MarketBeat.com Staff From Our PartnersAI finds its first serious applicationWall Street StarHealthcare Takes A Big Step Forward With The Help Of AIThe Bull Report😱 This phenomenon is smashing regular market gainsMillPubForget Nvidia. This is the future of AIPorter & CompanyDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressForget AI, Imperium Is Expected to Grow 320,00% in 3 YearsBanyan Hill Publishing4 coins to be the “Next Bitcoin”True Market Insiders 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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 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.