Beasley Broadcast Group, Inc. ( BBGI) - Price History
Monthly price history for BBGI (Beasley Broadcast Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $21.08 | $21.08 |
| May 2026 | $14.90 | $14.90 |
| April 2026 | $22.25 | $22.25 |
| March 2026 | $3.34 | $3.34 |
| February 2026 | $4.08 | $4.08 |
| January 2026 | $5.01 | $5.01 |
| December 2025 | $5.01 | $5.01 |
| November 2025 | $4.22 | $4.22 |
| October 2025 | $5.08 | $5.08 |
| September 2025 | $5.27 | $5.27 |
| August 2025 | $4.61 | $4.61 |
| July 2025 | $4.16 | $4.16 |
| June 2025 | $4.15 | $4.15 |
| May 2025 | $4.43 | $4.43 |
| April 2025 | $5.68 | $5.68 |
| March 2025 | $5.55 | $5.55 |
| February 2025 | $7.70 | $7.70 |
| January 2025 | $8.05 | $8.05 |
| December 2024 | $9.42 | $9.42 |
| November 2024 | $8.96 | $8.96 |
| October 2024 | $12.58 | $12.58 |
| September 2024 | $10.77 | $10.77 |
| August 2024 | $12.26 | $0.61 |
| July 2024 | $12.23 | $0.61 |
| June 2024 | $13.15 | $0.66 |
| May 2024 | $13 | $0.65 |
| April 2024 | $13.60 | $0.68 |
| March 2024 | $15.60 | $0.78 |
| February 2024 | $17.42 | $0.87 |
| January 2024 | $17.80 | $0.89 |
| December 2023 | $17.56 | $0.88 |
| November 2023 | $14.60 | $0.73 |
| October 2023 | $16.58 | $0.83 |
| September 2023 | $17.43 | $0.87 |
| August 2023 | $19.60 | $0.98 |
| July 2023 | $20 | $1 |
| June 2023 | $20.40 | $1.02 |
| May 2023 | $21 | $1.05 |
| April 2023 | $19.40 | $0.97 |
| March 2023 | $16.40 | $0.82 |
| February 2023 | $21.20 | $1.06 |
| January 2023 | $22.80 | $1.14 |
| December 2022 | $18.41 | $0.92 |
| November 2022 | $20.40 | $1.02 |
| October 2022 | $21 | $1.05 |
| September 2022 | $21.60 | $1.08 |
| August 2022 | $24.20 | $1.21 |
| July 2022 | $25.40 | $1.27 |
| June 2022 | $25.60 | $1.28 |
| May 2022 | $29.64 | $1.48 |
| April 2022 | $33.80 | $1.69 |
| March 2022 | $35.20 | $1.76 |
| February 2022 | $37.40 | $1.87 |
| January 2022 | $37.40 | $1.87 |
| December 2021 | $38 | $1.90 |
| November 2021 | $39.50 | $1.98 |
| October 2021 | $47 | $2.35 |
| September 2021 | $53.40 | $2.67 |
| August 2021 | $50.60 | $2.53 |
| July 2021 | $53.20 | $2.66 |
| June 2021 | $57.80 | $2.89 |
| May 2021 | $55.20 | $2.76 |
| April 2021 | $56.20 | $2.81 |
| March 2021 | $56.60 | $2.83 |
| February 2021 | $48.80 | $2.44 |
| January 2021 | $41 | $2.05 |
| December 2020 | $29.80 | $1.49 |
| November 2020 | $30.20 | $1.51 |
| October 2020 | $24.20 | $1.21 |
| September 2020 | $24.80 | $1.24 |
| August 2020 | $30.40 | $1.52 |
| July 2020 | $35.40 | $1.77 |
| June 2020 | $48.60 | $2.43 |
| May 2020 | $47.40 | $2.37 |
| April 2020 | $49.60 | $2.48 |
| March 2020 | $37.20 | $1.86 |
| February 2020 | $60.61 | $3.11 |
| January 2020 | $74.06 | $3.80 |
| December 2019 | $60.22 | $3.09 |
| November 2019 | $54.36 | $2.84 |
| October 2019 | $55.22 | $2.88 |
| September 2019 | $59.44 | $3.10 |
| August 2019 | $57.55 | $3.05 |
| July 2019 | $61.32 | $3.25 |
| June 2019 | $60.76 | $3.22 |
| May 2019 | $58.83 | $3.17 |
| April 2019 | $68.11 | $3.67 |
| March 2019 | $73.86 | $3.98 |
| February 2019 | $75.29 | $4.11 |
| January 2019 | $82.80 | $4.52 |
| December 2018 | $68.70 | $3.75 |
| November 2018 | $92.78 | $5.14 |
| October 2018 | $120.40 | $6.67 |
| September 2018 | $124.55 | $6.90 |
| August 2018 | $135.27 | $7.55 |
| July 2018 | $115.56 | $6.45 |
| June 2018 | $200.66 | $11.20 |
| May 2018 | $201.58 | $11.30 |
| April 2018 | $202.48 | $11.35 |
| March 2018 | $201.58 | $11.30 |
| February 2018 | $186.46 | $10.50 |
| January 2018 | $222.86 | $12.55 |
| December 2017 | $237.95 | $13.40 |
| November 2017 | $200.90 | $11.35 |
| October 2017 | $167.27 | $9.45 |
| September 2017 | $207.09 | $11.70 |
| August 2017 | $175.47 | $9.95 |
| July 2017 | $185.16 | $10.50 |
| June 2017 | $172.82 | $9.80 |
| May 2017 | $160.63 | $9.15 |
| April 2017 | $230.85 | $13.15 |
| March 2017 | $203.64 | $11.60 |
| February 2017 | $153.96 | $8.80 |
| January 2017 | $131.22 | $7.50 |
| December 2016 | $107.60 | $6.15 |
| November 2016 | $110.31 | $6.35 |
| October 2016 | $87.72 | $5.05 |
| September 2016 | $100.75 | $5.80 |
| August 2016 | $84.42 | $4.90 |
| July 2016 | $91.48 | $5.31 |
| June 2016 | $72.53 | $4.21 |
| May 2016 | $80.16 | $4.70 |
| April 2016 | $65.50 | $3.84 |
| March 2016 | $59.87 | $3.51 |
| February 2016 | $62.02 | $3.68 |
| January 2016 | $58.48 | $3.47 |
| December 2015 | $60.51 | $3.59 |
| November 2015 | $65.74 | $3.95 |
| October 2015 | $69.07 | $4.15 |
| September 2015 | $67.28 | $4.09 |
| August 2015 | $65.84 | $4 |
| July 2015 | $71.76 | $4.36 |
| June 2015 | $76.21 | $4.63 |
| May 2015 | $73.55 | $4.51 |
| April 2015 | $79.09 | $4.85 |
| March 2015 | $81.86 | $5.02 |
| February 2015 | $81.13 | $5.02 |
| January 2015 | $84.68 | $5.24 |
| December 2014 | $82.58 | $5.11 |
| November 2014 | $85.09 | $5.31 |
| October 2014 | $76.60 | $4.78 |
| September 2014 | $85.90 | $5.36 |
| August 2014 | $97.11 | $6.11 |
| July 2014 | $97.27 | $6.12 |
| June 2014 | $100.92 | $6.35 |
| May 2014 | $110.17 | $6.99 |
| April 2014 | $121.36 | $7.70 |
| March 2014 | $143.42 | $9.10 |
| February 2014 | $140.83 | $8.98 |
| January 2014 | $143.34 | $9.14 |
| December 2013 | $136.91 | $8.73 |
| November 2013 | $143.39 | $9.19 |
| October 2013 | $135.28 | $8.67 |
| September 2013 | $135.59 | $8.69 |
| August 2013 | $116.56 | $7.47 |
| July 2013 | $125.29 | $8.03 |
| June 2013 | $130.75 | $8.38 |
| May 2013 | $114.22 | $7.32 |
| April 2013 | $101.89 | $6.53 |
| March 2013 | $92.06 | $5.90 |
| February 2013 | $81.45 | $5.22 |
| January 2013 | $78.64 | $5.04 |
| December 2012 | $76.30 | $4.89 |
| November 2012 | $75 | $4.89 |
| October 2012 | $74.54 | $4.86 |
| September 2012 | $74.85 | $4.88 |
| August 2012 | $66.72 | $4.35 |
| July 2012 | $77 | $5.02 |
| June 2012 | $90.34 | $5.89 |
| May 2012 | $92.18 | $6.01 |
| April 2012 | $78.22 | $5.10 |
| March 2012 | $65.99 | $4.30 |
| February 2012 | $58.74 | $3.83 |
| January 2012 | $51.38 | $3.35 |
| December 2011 | $48.31 | $3.15 |
| November 2011 | $58.90 | $3.84 |
| October 2011 | $60.12 | $3.92 |
| September 2011 | $58.28 | $3.80 |
| August 2011 | $63.35 | $4.13 |
| July 2011 | $64.11 | $4.18 |
| June 2011 | $64.57 | $4.21 |
| May 2011 | $76.08 | $4.96 |
| April 2011 | $103.38 | $6.74 |
| March 2011 | $112.58 | $7.34 |
| February 2011 | $94.02 | $6.13 |
| January 2011 | $82.06 | $5.35 |
| December 2010 | $91.87 | $5.99 |
| November 2010 | $61.96 | $4.04 |
| October 2010 | $67.03 | $4.37 |
| September 2010 | $81.14 | $5.29 |
| August 2010 | $54.60 | $3.56 |
| July 2010 | $85.43 | $5.57 |
| June 2010 | $74.70 | $4.87 |
| May 2010 | $79.30 | $5.17 |
| April 2010 | $90.19 | $5.88 |
| March 2010 | $63.65 | $4.15 |
| February 2010 | $56.75 | $3.70 |
| January 2010 | $55.06 | $3.59 |
| December 2009 | $54.76 | $3.57 |
| November 2009 | $55.52 | $3.62 |
| October 2009 | $52.30 | $3.41 |
| September 2009 | $54.91 | $3.58 |
| August 2009 | $54.30 | $3.54 |
| July 2009 | $45.25 | $2.95 |
| June 2009 | $33.59 | $2.19 |
| May 2009 | $39.88 | $2.60 |
| April 2009 | $33.59 | $2.19 |
| March 2009 | $29.85 | $1.95 |
| February 2009 | $17.02 | $1.11 |
| January 2009 | $23.82 | $1.55 |
| December 2008 | $27.61 | $1.80 |
| November 2008 | $13.42 | $0.88 |
| October 2008 | $22.85 | $1.49 |
| September 2008 | $25.92 | $1.69 |
| August 2008 | $49.95 | $3.32 |
| July 2008 | $64.24 | $4.27 |
| June 2008 | $68.75 | $4.57 |
| May 2008 | $69.68 | $4.70 |
| April 2008 | $74.13 | $5 |
| March 2008 | $52.78 | $3.56 |
| February 2008 | $79.04 | $5.40 |
| January 2008 | $83.42 | $5.70 |
| December 2007 | $76.11 | $5.20 |
| November 2007 | $101.27 | $7 |
| October 2007 | $108.93 | $7.53 |
| September 2007 | $108.64 | $7.51 |
| August 2007 | $105.83 | $7.38 |
| July 2007 | $123.76 | $8.63 |
| June 2007 | $127.63 | $8.90 |
| May 2007 | $122.28 | $8.59 |
| April 2007 | $130.11 | $9.14 |
| March 2007 | $120.57 | $8.47 |
| February 2007 | $123.70 | $8.75 |
| January 2007 | $134.16 | $9.49 |
| December 2006 | $135.29 | $9.57 |
| November 2006 | $99.85 | $7.11 |
| October 2006 | $97.74 | $6.96 |
| September 2006 | $98.72 | $7.03 |
| August 2006 | $101.60 | $7.30 |
| July 2006 | $98.12 | $7.05 |
| June 2006 | $97.42 | $7 |
| May 2006 | $100.21 | $7.27 |
| April 2006 | $129.71 | $9.41 |
| March 2006 | $167.20 | $12.13 |
| February 2006 | $185.59 | $13.54 |
| January 2006 | $188.47 | $13.75 |
| December 2005 | $185.18 | $13.51 |
| November 2005 | $191.28 | $14.02 |
| October 2005 | $198.79 | $14.57 |
| September 2005 | $191.69 | $14.05 |
| August 2005 | $198.92 | $14.58 |
| July 2005 | $194.90 | $14.28 |
| June 2005 | $197.70 | $14.49 |
| May 2005 | $219.39 | $16.08 |
| April 2005 | $215.02 | $15.76 |
| March 2005 | $242.58 | $17.78 |
| February 2005 | $236.03 | $17.30 |
| January 2005 | $224.71 | $16.47 |
| December 2004 | $239.17 | $17.53 |
| November 2004 | $239.44 | $17.55 |
| October 2004 | $224.16 | $16.43 |
| September 2004 | $214.20 | $15.70 |
| August 2004 | $206.84 | $15.16 |
| July 2004 | $198.79 | $14.57 |
| June 2004 | $206.15 | $15.11 |
| May 2004 | $209.02 | $15.32 |
| April 2004 | $215.57 | $15.80 |
| March 2004 | $240.81 | $17.65 |
| February 2004 | $254.45 | $18.65 |
| January 2004 | $240.67 | $17.64 |
| December 2003 | $225.66 | $16.54 |
| November 2003 | $199.88 | $14.65 |
| October 2003 | $198.92 | $14.58 |
| September 2003 | $188.55 | $13.82 |
| August 2003 | $200.29 | $14.68 |
| July 2003 | $178.73 | $13.10 |
| June 2003 | $184.73 | $13.54 |
| May 2003 | $163.31 | $11.97 |
| April 2003 | $152.26 | $11.16 |
| March 2003 | $132.48 | $9.71 |
| February 2003 | $135.34 | $9.92 |
| January 2003 | $154.17 | $11.30 |
| December 2002 | $163.18 | $11.96 |
| November 2002 | $160.18 | $11.74 |
| October 2002 | $173.96 | $12.75 |
| September 2002 | $171.36 | $12.56 |
| August 2002 | $185.28 | $13.58 |
| July 2002 | $160.86 | $11.79 |
| June 2002 | $201.23 | $14.75 |
| May 2002 | $196.74 | $14.42 |
| April 2002 | $225.12 | $16.50 |
| March 2002 | $203.42 | $14.91 |
| February 2002 | $192.78 | $14.13 |
| January 2002 | $167.82 | $12.30 |
| December 2001 | $177.50 | $13.01 |
| November 2001 | $168.77 | $12.37 |
| October 2001 | $141.48 | $10.37 |
| September 2001 | $139.85 | $10.25 |
| August 2001 | $176.68 | $12.95 |
| July 2001 | $192.37 | $14.10 |
| June 2001 | $231.94 | $17 |
| May 2001 | $177.37 | $13 |
| April 2001 | $188.96 | $13.85 |
| March 2001 | $204.65 | $15 |
| February 2001 | $198.68 | $14.56 |
| January 2001 | $213.18 | $15.62 |
| December 2000 | $113.41 | $8.31 |
| November 2000 | $107.44 | $7.88 |
| October 2000 | $112.56 | $8.25 |
| September 2000 | $132.17 | $9.69 |
| August 2000 | $167.99 | $12.31 |
| July 2000 | $209.77 | $15.38 |
| June 2000 | $185.89 | $13.62 |
| May 2000 | $138.14 | $10.12 |
| April 2000 | $122.79 | $9 |
| March 2000 | $126.20 | $9.25 |
| February 2000 | $163.72 | $12 |
BBGI
Price: $21.08
52 week price:
Payout Ratio Range:
Earnings Per Share: -4.77 USD
P/E Ratio: -0.80
Exchange: NCM
Sector: Communication Services
Industry: Broadcasting
Country: United States
Volume: 30700
Ebitda: 95.5 millionMarket Capitalization: 31.5 million