Beasley Broadcast Group, Inc. (BBGI) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
BBGI Historical Performance
Short-Term Returns
BBGI Stock Price Trajectory (2011–2026)
As of May 7, 2026, Beasley Broadcast Group, Inc. (BBGI) trades at $17.25, representing a +208.0% return over the past year. The stock has delivered a -65.5% total return over five years (-19.2% 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 -95.5%, currently trading 181% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers IHRT (+438.5% 1Y), SBGI (-4.6% 1Y), and NXST (+27.6% 1Y), BBGI has underperformed the peer group average. Compare BBGI vs IHRT →
BBGI Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-08 | 5.21 | 6.55 | 4.66 | 5.67 | 51.94M | +80.57% |
| 2026-04-07 | 3.16 | 3.22 | 3.13 | 3.14 | 5K | -0.95% |
| 2026-04-06 | 3.42 | 3.42 | 3.16 | 3.17 | 10K | -1.25% |
| 2026-04-02 | 3.24 | 3.35 | 3.21 | 3.21 | 8K | -5.31% |
| 2026-04-01 | 3.40 | 3.45 | 3.31 | 3.39 | 6K | +4.95% |
| 2026-03-31 | 3.30 | 3.42 | 3.20 | 3.23 | 10K | -0.92% |
| 2026-03-30 | 3.58 | 3.58 | 3.26 | 3.26 | 8K | +1.24% |
| 2026-03-27 | 3.31 | 3.60 | 3.22 | 3.22 | 19K | -11.54% |
| 2026-03-26 | 3.52 | 3.78 | 3.27 | 3.64 | 48K | -1.62% |
| 2026-03-25 | 3.55 | 3.94 | 3.35 | 3.70 | 18K | +6.94% |
See BBGI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BBGI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BBGI vs NFLX
Side-by-side business, growth, and profitability comparison vs Netflix, Inc..
Start ComparisonBBGI — Frequently Asked Questions
Quick answers to the most common questions about buying BBGI stock.
How has BBGI stock performed recently?
BBGI returned +208.0% over the past year, beating its 5-year annualized CAGR of -19.2%. 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 +208.0% 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 2011-2026, downloadable in CSV format.