Beasley Broadcast Group, Inc. - Price History
Monthly price history for BBGI (Beasley Broadcast Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $0.80 | $0.80 |
| March 2024 | $0.78 | $0.78 |
| February 2024 | $0.87 | $0.87 |
| January 2024 | $0.89 | $0.89 |
| December 2023 | $0.88 | $0.88 |
| November 2023 | $0.73 | $0.73 |
| October 2023 | $0.83 | $0.83 |
| September 2023 | $0.87 | $0.87 |
| August 2023 | $0.98 | $0.98 |
| July 2023 | $1 | $1 |
| June 2023 | $1.02 | $1.02 |
| May 2023 | $1.05 | $1.05 |
| April 2023 | $0.97 | $0.97 |
| March 2023 | $0.82 | $0.82 |
| February 2023 | $1.06 | $1.06 |
| January 2023 | $1.14 | $1.14 |
| December 2022 | $0.92 | $0.92 |
| November 2022 | $1.02 | $1.02 |
| October 2022 | $1.05 | $1.05 |
| September 2022 | $1.08 | $1.08 |
| August 2022 | $1.21 | $1.21 |
| July 2022 | $1.27 | $1.27 |
| June 2022 | $1.28 | $1.28 |
| May 2022 | $1.48 | $1.48 |
| April 2022 | $1.69 | $1.69 |
| March 2022 | $1.76 | $1.76 |
| February 2022 | $1.87 | $1.87 |
| January 2022 | $1.87 | $1.87 |
| December 2021 | $1.90 | $1.90 |
| November 2021 | $1.98 | $1.98 |
| October 2021 | $2.35 | $2.35 |
| September 2021 | $2.67 | $2.67 |
| August 2021 | $2.53 | $2.53 |
| July 2021 | $2.66 | $2.66 |
| June 2021 | $2.89 | $2.89 |
| May 2021 | $2.76 | $2.76 |
| April 2021 | $2.81 | $2.81 |
| March 2021 | $2.83 | $2.83 |
| February 2021 | $2.44 | $2.44 |
| January 2021 | $2.05 | $2.05 |
| December 2020 | $1.49 | $1.49 |
| November 2020 | $1.51 | $1.51 |
| October 2020 | $1.21 | $1.21 |
| September 2020 | $1.24 | $1.24 |
| August 2020 | $1.52 | $1.52 |
| July 2020 | $1.77 | $1.77 |
| June 2020 | $2.43 | $2.43 |
| May 2020 | $2.37 | $2.37 |
| April 2020 | $2.48 | $2.48 |
| March 2020 | $1.86 | $1.86 |
| February 2020 | $3.03 | $3.11 |
| January 2020 | $3.70 | $3.80 |
| December 2019 | $3.01 | $3.09 |
| November 2019 | $2.72 | $2.84 |
| October 2019 | $2.76 | $2.88 |
| September 2019 | $2.97 | $3.10 |
| August 2019 | $2.88 | $3.05 |
| July 2019 | $3.07 | $3.25 |
| June 2019 | $3.04 | $3.22 |
| May 2019 | $2.94 | $3.17 |
| April 2019 | $3.40 | $3.67 |
| March 2019 | $3.69 | $3.98 |
| February 2019 | $3.76 | $4.11 |
| January 2019 | $4.14 | $4.52 |
| December 2018 | $3.44 | $3.75 |
| November 2018 | $4.64 | $5.14 |
| October 2018 | $6.02 | $6.67 |
| September 2018 | $6.23 | $6.90 |
| August 2018 | $6.76 | $7.55 |
| July 2018 | $5.78 | $6.45 |
| June 2018 | $10.03 | $11.20 |
| May 2018 | $10.08 | $11.30 |
| April 2018 | $10.12 | $11.35 |
| March 2018 | $10.08 | $11.30 |
| February 2018 | $9.32 | $10.50 |
| January 2018 | $11.14 | $12.55 |
| December 2017 | $11.90 | $13.40 |
| November 2017 | $10.04 | $11.35 |
| October 2017 | $8.36 | $9.45 |
| September 2017 | $10.36 | $11.70 |
| August 2017 | $8.77 | $9.95 |
| July 2017 | $9.26 | $10.50 |
| June 2017 | $8.64 | $9.80 |
| May 2017 | $8.03 | $9.15 |
| April 2017 | $11.54 | $13.15 |
| March 2017 | $10.18 | $11.60 |
| February 2017 | $7.70 | $8.80 |
| January 2017 | $6.56 | $7.50 |
| December 2016 | $5.38 | $6.15 |
| November 2016 | $5.52 | $6.35 |
| October 2016 | $4.39 | $5.05 |
| September 2016 | $5.04 | $5.80 |
| August 2016 | $4.22 | $4.90 |
| July 2016 | $4.57 | $5.31 |
| June 2016 | $3.63 | $4.21 |
| May 2016 | $4.01 | $4.70 |
| April 2016 | $3.28 | $3.84 |
| March 2016 | $2.99 | $3.51 |
| February 2016 | $3.10 | $3.68 |
| January 2016 | $2.92 | $3.47 |
| December 2015 | $3.02 | $3.59 |
| November 2015 | $3.29 | $3.95 |
| October 2015 | $3.45 | $4.15 |
| September 2015 | $3.36 | $4.09 |
| August 2015 | $3.29 | $4 |
| July 2015 | $3.59 | $4.36 |
| June 2015 | $3.81 | $4.63 |
| May 2015 | $3.68 | $4.51 |
| April 2015 | $3.96 | $4.85 |
| March 2015 | $4.09 | $5.02 |
| February 2015 | $4.06 | $5.02 |
| January 2015 | $4.23 | $5.24 |
| December 2014 | $4.13 | $5.11 |
| November 2014 | $4.26 | $5.31 |
| October 2014 | $3.83 | $4.78 |
| September 2014 | $4.30 | $5.36 |
| August 2014 | $4.86 | $6.11 |
| July 2014 | $4.86 | $6.12 |
| June 2014 | $5.05 | $6.35 |
| May 2014 | $5.51 | $6.99 |
| April 2014 | $6.07 | $7.70 |
| March 2014 | $7.17 | $9.10 |
| February 2014 | $7.04 | $8.98 |
| January 2014 | $7.17 | $9.14 |
| December 2013 | $6.84 | $8.73 |
| November 2013 | $7.17 | $9.19 |
| October 2013 | $6.76 | $8.67 |
| September 2013 | $6.78 | $8.69 |
| August 2013 | $5.83 | $7.47 |
| July 2013 | $6.26 | $8.03 |
| June 2013 | $6.54 | $8.38 |
| May 2013 | $5.71 | $7.32 |
| April 2013 | $5.09 | $6.53 |
| March 2013 | $4.60 | $5.90 |
| February 2013 | $4.07 | $5.22 |
| January 2013 | $3.93 | $5.04 |
| December 2012 | $3.82 | $4.89 |
| November 2012 | $3.75 | $4.89 |
| October 2012 | $3.73 | $4.86 |
| September 2012 | $3.74 | $4.88 |
| August 2012 | $3.34 | $4.35 |
| July 2012 | $3.85 | $5.02 |
| June 2012 | $4.52 | $5.89 |
| May 2012 | $4.61 | $6.01 |
| April 2012 | $3.91 | $5.10 |
| March 2012 | $3.30 | $4.30 |
| February 2012 | $2.94 | $3.83 |
| January 2012 | $2.57 | $3.35 |
| December 2011 | $2.42 | $3.15 |
| November 2011 | $2.94 | $3.84 |
| October 2011 | $3.01 | $3.92 |
| September 2011 | $2.91 | $3.80 |
| August 2011 | $3.17 | $4.13 |
| July 2011 | $3.21 | $4.18 |
| June 2011 | $3.23 | $4.21 |
| May 2011 | $3.80 | $4.96 |
| April 2011 | $5.17 | $6.74 |
| March 2011 | $5.63 | $7.34 |
| February 2011 | $4.70 | $6.13 |
| January 2011 | $4.10 | $5.35 |
| December 2010 | $4.59 | $5.99 |
| November 2010 | $3.10 | $4.04 |
| October 2010 | $3.35 | $4.37 |
| September 2010 | $4.06 | $5.29 |
| August 2010 | $2.73 | $3.56 |
| July 2010 | $4.27 | $5.57 |
| June 2010 | $3.74 | $4.87 |
| May 2010 | $3.96 | $5.17 |
| April 2010 | $4.51 | $5.88 |
| March 2010 | $3.18 | $4.15 |
| February 2010 | $2.84 | $3.70 |
| January 2010 | $2.75 | $3.59 |
| December 2009 | $2.74 | $3.57 |
| November 2009 | $2.78 | $3.62 |
| October 2009 | $2.62 | $3.41 |
| September 2009 | $2.74 | $3.58 |
| August 2009 | $2.72 | $3.54 |
| July 2009 | $2.26 | $2.95 |
| June 2009 | $1.68 | $2.19 |
| May 2009 | $1.99 | $2.60 |
| April 2009 | $1.68 | $2.19 |
| March 2009 | $1.49 | $1.95 |
| February 2009 | $0.85 | $1.11 |
| January 2009 | $1.19 | $1.55 |
| December 2008 | $1.38 | $1.80 |
| November 2008 | $0.67 | $0.88 |
| October 2008 | $1.14 | $1.49 |
| September 2008 | $1.30 | $1.69 |
| August 2008 | $2.50 | $3.32 |
| July 2008 | $3.21 | $4.27 |
| June 2008 | $3.44 | $4.57 |
| May 2008 | $3.49 | $4.70 |
| April 2008 | $3.71 | $5 |
| March 2008 | $2.64 | $3.56 |
| February 2008 | $3.96 | $5.40 |
| January 2008 | $4.18 | $5.70 |
| December 2007 | $3.81 | $5.20 |
| November 2007 | $5.07 | $7 |
| October 2007 | $5.45 | $7.53 |
| September 2007 | $5.44 | $7.51 |
| August 2007 | $5.30 | $7.38 |
| July 2007 | $6.20 | $8.63 |
| June 2007 | $6.39 | $8.90 |
| May 2007 | $6.12 | $8.59 |
| April 2007 | $6.51 | $9.14 |
| March 2007 | $6.04 | $8.47 |
| February 2007 | $6.19 | $8.75 |
| January 2007 | $6.72 | $9.49 |
| December 2006 | $6.77 | $9.57 |
| November 2006 | $5 | $7.11 |
| October 2006 | $4.89 | $6.96 |
| September 2006 | $4.94 | $7.03 |
| August 2006 | $5.09 | $7.30 |
| July 2006 | $4.91 | $7.05 |
| June 2006 | $4.88 | $7 |
| May 2006 | $5.02 | $7.27 |
| April 2006 | $6.50 | $9.41 |
| March 2006 | $8.38 | $12.13 |
| February 2006 | $9.30 | $13.54 |
| January 2006 | $9.44 | $13.75 |
| December 2005 | $9.28 | $13.51 |
| November 2005 | $9.58 | $14.02 |
| October 2005 | $9.96 | $14.57 |
| September 2005 | $9.60 | $14.05 |
| August 2005 | $9.97 | $14.58 |
| July 2005 | $9.76 | $14.28 |
| June 2005 | $9.90 | $14.49 |
| May 2005 | $10.99 | $16.08 |
| April 2005 | $10.77 | $15.76 |
| March 2005 | $12.15 | $17.78 |
| February 2005 | $11.83 | $17.30 |
| January 2005 | $11.26 | $16.47 |
| December 2004 | $11.98 | $17.53 |
| November 2004 | $12 | $17.55 |
| October 2004 | $11.23 | $16.43 |
| September 2004 | $10.73 | $15.70 |
| August 2004 | $10.36 | $15.16 |
| July 2004 | $9.96 | $14.57 |
| June 2004 | $10.33 | $15.11 |
| May 2004 | $10.47 | $15.32 |
| April 2004 | $10.80 | $15.80 |
| March 2004 | $12.06 | $17.65 |
| February 2004 | $12.75 | $18.65 |
| January 2004 | $12.06 | $17.64 |
| December 2003 | $11.31 | $16.54 |
| November 2003 | $10.01 | $14.65 |
| October 2003 | $9.97 | $14.58 |
| September 2003 | $9.45 | $13.82 |
| August 2003 | $10.04 | $14.68 |
| July 2003 | $8.96 | $13.10 |
| June 2003 | $9.26 | $13.54 |
| May 2003 | $8.18 | $11.97 |
| April 2003 | $7.63 | $11.16 |
| March 2003 | $6.64 | $9.71 |
| February 2003 | $6.78 | $9.92 |
| January 2003 | $7.72 | $11.30 |
| December 2002 | $8.18 | $11.96 |
| November 2002 | $8.02 | $11.74 |
| October 2002 | $8.72 | $12.75 |
| September 2002 | $8.59 | $12.56 |
| August 2002 | $9.28 | $13.58 |
| July 2002 | $8.06 | $11.79 |
| June 2002 | $10.08 | $14.75 |
| May 2002 | $9.86 | $14.42 |
| April 2002 | $11.28 | $16.50 |
| March 2002 | $10.19 | $14.91 |
| February 2002 | $9.66 | $14.13 |
| January 2002 | $8.41 | $12.30 |
| December 2001 | $8.89 | $13.01 |
| November 2001 | $8.46 | $12.37 |
| October 2001 | $7.09 | $10.37 |
| September 2001 | $7.01 | $10.25 |
| August 2001 | $8.85 | $12.95 |
| July 2001 | $9.64 | $14.10 |
| June 2001 | $11.62 | $17 |
| May 2001 | $8.89 | $13 |
| April 2001 | $9.47 | $13.85 |
| March 2001 | $10.25 | $15 |
| February 2001 | $9.95 | $14.56 |
| January 2001 | $10.68 | $15.62 |
| December 2000 | $5.68 | $8.31 |
| November 2000 | $5.38 | $7.88 |
| October 2000 | $5.64 | $8.25 |
| September 2000 | $6.62 | $9.69 |
| August 2000 | $8.42 | $12.31 |
| July 2000 | $10.51 | $15.38 |
| June 2000 | $9.31 | $13.62 |
| May 2000 | $6.92 | $10.12 |
| April 2000 | $6.15 | $9 |
| March 2000 | $6.32 | $9.25 |
| February 2000 | $8.20 | $12 |
BBGI
Price: $0.74
52 week price:
Payout Ratio Range:
Earnings Per Share: -2.51 USD
P/E Ratio: -0.25
Exchange: NGM
Sector: Communication Services
Industry: Broadcasting
Volume: 30700
Ebitda: 95.5 millionMarket Capitalization: 21.7 million
Average Dividend Frequency: 3