Beasley Broadcast Group, Inc. (BBGI) Stock Price History
Historical prices from 2000 to 2026
- 1M
- -33.8%
- 3M
- -77.4%
- YTD
- +8.2%
- 1Y
- +28.0%
- 3Y
- -27.7%
- 5Y
- -34.6%
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
- +94.8%
BBGI Stock Price Trajectory (2000–2026)
As of November 14, 2026, Beasley Broadcast Group, Inc. (BBGI) trades at $5.57, representing a +28.0% return over the past year. The stock has delivered a -88.0% total return over five years (-34.6% 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 -98.6%, currently trading 60% below its 200-day moving average, suggesting potential weakness.
When compared to Communication Services sector peers IHRT (-85.9% 1Y), SBGI (-7.3% 1Y), and NXST (+13.2% 1Y), BBGI has outperformed the peer group average. Compare BBGI vs IHRT →
BBGI Historical Price Data · from 2000
Rows 1–50 of 6,730| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-13 | 5.86 | 5.87 | 5.35 | 5.57 | 35K | -1.07% |
| 2026-11-12 | 5.83 | 5.98 | 5.48 | 5.63 | 18K | -5.70% |
| 2026-11-11 | 6.41 | 6.41 | 5.70 | 5.97 | 22K | +1.36% |
| 2026-11-10 | 5.81 | 6.02 | 5.25 | 5.89 | 30K | +5.94% |
| 2026-11-09 | 5.80 | 6.08 | 5.56 | 5.56 | 15K | -5.76% |
| 2026-11-06 | 5.77 | 6.08 | 5.77 | 5.90 | 5K | +5.73% |
| 2026-11-05 | 6.15 | 6.30 | 5.55 | 5.58 | 18K | -7.31% |
| 2026-11-04 | 6.49 | 6.78 | 5.94 | 6.02 | 23K | -1.79% |
| 2026-11-03 | 5.93 | 6.14 | 5.89 | 6.13 | 16K | 0.00% |
| 2026-11-02 | 6.30 | 6.99 | 5.65 | 6.13 | 58K | -3.16% |
| 2026-10-30 | 6.31 | 6.50 | 5.90 | 6.33 | 19K | +1.28% |
| 2026-10-29 | 6.75 | 6.75 | 6.25 | 6.25 | 18K | -5.02% |
| 2026-10-28 | 6.81 | 6.86 | 6.41 | 6.58 | 22K | -3.94% |
| 2026-10-27 | 7.34 | 7.50 | 6.81 | 6.85 | 40K | -3.66% |
| 2026-10-26 | 7.72 | 7.72 | 7.09 | 7.11 | 27K | -6.69% |
| 2026-10-23 | 7.92 | 7.92 | 7.56 | 7.62 | 4K | -4.39% |
| 2026-10-22 | 8.60 | 8.60 | 7.55 | 7.97 | 20K | -6.12% |
| 2026-10-21 | 8.36 | 8.78 | 8.15 | 8.49 | 14K | +3.16% |
| 2026-10-20 | 8.07 | 8.79 | 8.02 | 8.23 | 26K | +1.98% |
| 2026-10-19 | 8.32 | 8.66 | 8.06 | 8.07 | 16K | -2.54% |
| 2026-10-16 | 8.75 | 9.35 | 8.28 | 8.28 | 7K | -5.91% |
| 2026-10-15 | 8.51 | 8.95 | 8.29 | 8.80 | 11K | +3.41% |
| 2026-10-14 | 8.61 | 8.69 | 7.81 | 8.51 | 39K | +1.19% |
| 2026-10-13 | 9.43 | 9.67 | 7.52 | 8.41 | 50K | -10.72% |
| 2026-10-12 | 9.97 | 9.97 | 9.09 | 9.42 | 23K | -6.08% |
| 2026-10-09 | 10.54 | 11.20 | 10.02 | 10.03 | 44K | -3.56% |
| 2026-10-08 | 10.68 | 11.55 | 10.05 | 10.40 | 18K | -2.26% |
| 2026-10-07 | 10.22 | 11.00 | 10.22 | 10.64 | 26K | +5.66% |
| 2026-10-06 | 10.44 | 10.87 | 9.74 | 10.07 | 48K | -2.89% |
| 2026-10-05 | 10.89 | 11.76 | 10.32 | 10.37 | 52K | -6.41% |
| 2026-10-02 | 11.20 | 11.65 | 10.92 | 11.08 | 16K | -1.34% |
| 2026-10-01 | 12.34 | 12.34 | 10.85 | 11.23 | 42K | -12.61% |
| 2026-09-30 | 14.30 | 14.65 | 11.91 | 12.85 | 72K | -9.44% |
| 2026-09-29 | 13.80 | 14.40 | 13.00 | 14.19 | 56K | -2.74% |
| 2026-09-28 | 15.50 | 15.62 | 13.70 | 14.59 | 61K | -4.58% |
| 2026-09-25 | 16.40 | 16.40 | 14.79 | 15.29 | 55K | -4.68% |
| 2026-09-24 | 16.60 | 16.88 | 15.51 | 16.04 | 24K | -3.37% |
| 2026-09-23 | 16.70 | 17.10 | 16.14 | 16.60 | 13K | -1.83% |
| 2026-09-22 | 16.95 | 17.37 | 16.90 | 16.91 | 17K | +0.83% |
| 2026-09-21 | 17.41 | 17.89 | 16.77 | 16.77 | 9K | -2.61% |
| 2026-09-18 | 16.89 | 17.84 | 16.81 | 17.22 | 18K | +0.76% |
| 2026-09-17 | 16.62 | 17.21 | 16.59 | 17.09 | 7K | +1.12% |
| 2026-09-16 | 16.77 | 16.99 | 16.33 | 16.90 | 12K | -0.47% |
| 2026-09-15 | 18.50 | 18.50 | 16.77 | 16.98 | 28K | -7.16% |
| 2026-09-14 | 15.65 | 18.50 | 15.65 | 18.29 | 34K | +14.67% |
| 2026-09-11 | 15.90 | 16.44 | 15.11 | 15.95 | 86K | +0.31% |
| 2026-09-10 | 16.51 | 16.76 | 15.70 | 15.90 | 79K | -4.62% |
| 2026-09-09 | 17.34 | 17.52 | 16.48 | 16.67 | 38K | -2.29% |
| 2026-09-08 | 17.22 | 17.55 | 17.03 | 17.06 | 11K | -1.90% |
| 2026-09-04 | 18.09 | 18.21 | 17.06 | 17.39 | 39K | -3.60% |
BBGI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +28.0% over the past year, beating its 5-year annualized CAGR of -34.6%. The stock trades below 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 $29.30. Current 1-year return of +28.0% 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 2000-2026, downloadable in CSV format.