Beasley Broadcast Group, Inc. (BBGI) Stock Price History
Historical prices from 2000 to 2026
- 1M
- +68.9%
- 3M
- +567.7%
- YTD
- +361.6%
- 1Y
- +410.1%
- 3Y
- +5.9%
- 5Y
- -15.3%
Loading 10-year price history...
BBGI Historical Performance
BBGI Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -8.2%
- 2003 annual price return
- +38.4%
- 2004 annual price return
- +7.6%
- 2005 annual price return
- -23.5%
- 2006 annual price return
- -29.7%
- 2007 annual price return
- -45.5%
- 2008 annual price return
- -70.6%
- 2009 annual price return
- +74.1%
- 2010 annual price return
- +71.1%
- 2011 annual price return
- -47.8%
- 2012 annual price return
- +50.0%
- 2013 annual price return
- +75.3%
- 2014 annual price return
- -44.1%
- 2015 annual price return
- -28.5%
- 2016 annual price return
- +78.3%
- 2017 annual price return
- +112.7%
- 2018 annual price return
- -71.9%
- 2019 annual price return
- -25.9%
- 2020 annual price return
- -52.5%
- 2021 annual price return
- +16.6%
- 2022 annual price return
- -54.0%
- 2023 annual price return
- -7.2%
- 2024 annual price return
- -49.1%
- 2025 annual price return
- -47.2%
- 2026 annual price return
- -20.8%
BBGI Stock Price Trajectory (2000–2026)
As of June 21, 2026, Beasley Broadcast Group, Inc. (BBGI) trades at $23.77, representing a +410.1% return over the past year. The stock has delivered a -56.3% total return over five years (-15.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $386.80 on February 19, 2004. From this peak, BBGI has corrected -93.9%, currently trading 192% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers IHRT (+102.8% 1Y), SBGI (+4.6% 1Y), and NXST (-1.5% 1Y), BBGI has outperformed the peer group average. Compare BBGI vs IHRT →
BBGI Historical Price Data · from 2000
Rows 1–50 of 6,628| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 23.02 | 23.77 | 23.00 | 23.77 | 20K | +2.19% |
| 2026-06-17 | 20.81 | 24.33 | 20.75 | 23.26 | 33K | +15.38% |
| 2026-06-16 | 18.82 | 20.16 | 17.75 | 20.16 | 25K | +14.87% |
| 2026-06-15 | 17.80 | 18.15 | 16.55 | 17.55 | 59K | -1.24% |
| 2026-06-12 | 21.54 | 24.30 | 17.56 | 17.77 | 65K | -24.51% |
| 2026-06-11 | 22.59 | 23.64 | 20.58 | 23.54 | 18K | +2.08% |
| 2026-06-10 | 21.59 | 24.50 | 21.59 | 23.06 | 20K | +7.96% |
| 2026-06-09 | 22.92 | 22.92 | 20.79 | 21.36 | 22K | +2.69% |
| 2026-06-08 | 20.90 | 21.61 | 20.30 | 20.80 | 16K | -1.35% |
| 2026-06-05 | 20.07 | 21.95 | 19.70 | 21.09 | 36K | +4.00% |
| 2026-06-04 | 19.28 | 21.77 | 18.79 | 20.27 | 29K | +0.47% |
| 2026-06-03 | 19.49 | 21.40 | 18.26 | 20.18 | 56K | +3.01% |
| 2026-06-02 | 16.21 | 21.00 | 15.86 | 19.59 | 94K | +25.34% |
| 2026-06-01 | 15.46 | 16.45 | 15.46 | 15.63 | 27K | +4.90% |
| 2026-05-29 | 15.70 | 15.85 | 14.90 | 14.90 | 7K | -6.05% |
| 2026-05-28 | 16.20 | 16.43 | 15.78 | 15.86 | 8K | +0.38% |
| 2026-05-27 | 15.65 | 16.40 | 15.59 | 15.80 | 11K | +4.15% |
| 2026-05-26 | 15.63 | 15.82 | 15.05 | 15.17 | 9K | +0.10% |
| 2026-05-22 | 15.72 | 16.40 | 15.15 | 15.15 | 20K | +3.31% |
| 2026-05-21 | 14.46 | 15.44 | 13.65 | 14.67 | 47K | +4.71% |
| 2026-05-20 | 14.09 | 15.85 | 13.65 | 14.01 | 35K | +1.52% |
| 2026-05-19 | 13.53 | 14.84 | 13.50 | 13.80 | 38K | -1.92% |
| 2026-05-18 | 13.81 | 14.88 | 13.50 | 14.07 | 17K | +1.88% |
| 2026-05-15 | 15.02 | 15.73 | 13.36 | 13.81 | 45K | -9.56% |
| 2026-05-14 | 17.49 | 17.49 | 14.67 | 15.27 | 45K | -9.11% |
| 2026-05-13 | 15.76 | 17.38 | 15.76 | 16.80 | 21K | +4.93% |
| 2026-05-12 | 17.10 | 17.20 | 15.26 | 16.01 | 33K | -12.35% |
| 2026-05-11 | 17.10 | 18.84 | 17.03 | 18.27 | 23K | +4.01% |
| 2026-05-08 | 17.15 | 18.24 | 16.70 | 17.56 | 22K | +0.57% |
| 2026-05-07 | 17.26 | 17.61 | 16.77 | 17.46 | 15K | +1.22% |
| 2026-05-06 | 18.26 | 18.80 | 16.51 | 17.25 | 44K | -5.99% |
| 2026-05-05 | 18.88 | 20.16 | 18.35 | 18.35 | 28K | -1.92% |
| 2026-05-04 | 20.21 | 21.47 | 18.21 | 18.71 | 62K | -8.78% |
| 2026-05-01 | 21.52 | 21.61 | 19.90 | 20.51 | 34K | -7.82% |
| 2026-04-30 | 19.26 | 22.41 | 19.09 | 22.25 | 72K | +15.52% |
| 2026-04-29 | 22.11 | 22.35 | 18.99 | 19.26 | 50K | -13.71% |
| 2026-04-28 | 22.15 | 23.54 | 22.15 | 22.32 | 58K | -0.67% |
| 2026-04-27 | 21.81 | 23.58 | 20.70 | 22.47 | 138K | +3.22% |
| 2026-04-24 | 22.11 | 23.04 | 20.82 | 21.77 | 83K | -2.81% |
| 2026-04-23 | 19.61 | 24.85 | 19.61 | 22.40 | 240K | +13.53% |
| 2026-04-22 | 16.70 | 20.28 | 16.70 | 19.73 | 138K | +14.84% |
| 2026-04-21 | 18.76 | 18.77 | 17.17 | 17.18 | 68K | -9.63% |
| 2026-04-20 | 18.89 | 20.49 | 16.22 | 19.01 | 234K | -11.62% |
| 2026-04-17 | 13.89 | 24.78 | 13.69 | 21.51 | 1.70M | +53.64% |
| 2026-04-16 | 14.30 | 15.80 | 13.55 | 14.00 | 399K | +2.04% |
| 2026-04-15 | 13.67 | 15.50 | 13.13 | 13.72 | 285K | -6.98% |
| 2026-04-14 | 10.34 | 14.79 | 10.26 | 14.75 | 1.04M | +41.83% |
| 2026-04-13 | 12.47 | 14.61 | 9.40 | 10.40 | 1.57M | -11.56% |
| 2026-04-10 | 9.49 | 12.80 | 8.31 | 11.76 | 3.89M | +6.72% |
| 2026-04-09 | 5.25 | 13.16 | 5.08 | 11.02 | 11.10M | +94.36% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BBGI — Frequently Asked Questions
Quick answers to the most common questions about buying BBGI stock.
How has BBGI stock performed recently?
BBGI returned +410.1% over the past year, beating its 5-year annualized CAGR of -15.3%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BBGI's all-time high price?
Beasley Broadcast Group, Inc. reached $386.80 on 2004-02-19. The 52-week high is $26.37. Current 1-year return of +410.1% places the stock closer to historical peaks.
Where can I download BBGI historical price data?
This page provides BBGI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2000-2026, downloadable in CSV format.