Beasley Broadcast Group, Inc.
BBGINASDAQCommunication Services● Active
$21.09
+$1.13(+5.64%)
Market Cap$38087080
P/E Ratio—
52W High$26.37
52W Low$3.14
Beasley Broadcast Group, Inc.（BBGI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bbgi · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$67.80
Jul 12, 2021
-68.9% from here
5-Year Low5Y
$3.14
Apr 7, 2026
+571.5% from low
IPO Priceadj.
$282.50
Feb 11, 2000
-92.5% since IPO
1 Year Ago
$4.81
Jun 9, 2025
+338.4% in 1Y
5 Years Ago
$57.80
Jun 8, 2021
-63.5% in 5Y
10 Years Ago
$95.60
Jun 8, 2016
-77.9% in 10Y
Historical Price Data · BBGI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $20.07 | $21.95 | $19.70 | $21.09 | $21.09 | 37K | +5.08% |
| Jun 4, 2026 | $19.78 | $21.77 | $18.79 | $19.96 | $19.96 | 31K | +0.91% |
| Jun 3, 2026 | $19.49 | $21.40 | $18.26 | $20.18 | $20.18 | 56K | +3.54% |
| Jun 2, 2026 | $16.21 | $21.00 | $15.86 | $19.59 | $19.59 | 96K | +20.85% |
| Jun 1, 2026 | $15.25 | $16.47 | $15.20 | $15.63 | $15.63 | 28K | +2.49% |
| May 29, 2026 | $15.70 | $15.85 | $14.90 | $14.90 | $14.90 | 7K | -5.10% |
| May 28, 2026 | $16.20 | $16.43 | $15.78 | $15.86 | $15.86 | 8K | -2.10% |
| May 27, 2026 | $15.65 | $16.40 | $15.59 | $15.80 | $15.80 | 12K | +0.96% |
| May 26, 2026 | $15.63 | $15.82 | $15.05 | $15.17 | $15.17 | 9K | -2.94% |
| May 22, 2026 | $15.72 | $16.40 | $15.16 | $15.16 | $15.16 | 20K | -3.56% |
| May 21, 2026 | $14.03 | $15.44 | $13.65 | $14.67 | $14.67 | 47K | +4.56% |
| May 20, 2026 | $14.05 | $15.85 | $13.65 | $14.01 | $14.01 | 35K | -0.28% |
| May 19, 2026 | $13.53 | $14.84 | $13.50 | $13.80 | $13.80 | 38K | +2.00% |
| May 18, 2026 | $13.81 | $14.88 | $13.50 | $14.07 | $14.07 | 25K | +1.88% |
| May 15, 2026 | $14.70 | $15.73 | $13.36 | $13.81 | $13.81 | 46K | -6.05% |
| May 14, 2026 | $17.49 | $17.52 | $14.69 | $15.27 | $15.27 | 45K | -12.69% |
| May 13, 2026 | $15.76 | $17.38 | $15.76 | $16.80 | $16.80 | 21K | +6.60% |
| May 12, 2026 | $17.69 | $17.69 | $15.26 | $15.78 | $15.78 | 35K | -10.80% |
| May 11, 2026 | $17.18 | $18.84 | $17.03 | $17.99 | $17.99 | 25K | +4.71% |
| May 8, 2026 | $17.25 | $18.24 | $16.70 | $17.13 | $17.13 | 23K | -0.70% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BBGI
Jan 1 → Dec 31 · 6 years2026+316.0%$5.07 → $21.09
+316.0%
2025-46.0%$9.27 → $5.01
-46.0%
2024-45.4%$17.25 → $9.41
-45.4%
2023-8.5%$19.19 → $17.56
-8.5%
2022-51.0%$37.60 → $18.41
-51.0%
2021-35.4%$58.80 → $38.00
-35.4%
Best Year2026 · +316.0%
Worst Year2022 · -51.0%
Positive Years1 / 6
Avg Annual Return+21.6%
6Y Total Return-64.1%
6Y CAGR~-15.7% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$368.53+0.00%
Mkt Cap $4.46T
Alphabet Inc.
GOOG
$365.76+0.00%
Mkt Cap $4.42T
Meta Platforms, Inc.
META
$593.00+0.00%
Mkt Cap $1.51T
Netflix, Inc.
NFLX
$82.18+0.00%
Mkt Cap $346.0B
T-Mobile US, Inc.
TMUS
$178.10+0.00%
Mkt Cap $192.7B
Verizon Communications Inc.
VZ
$45.37+0.00%
Mkt Cap $189.4B
The Walt Disney Company
DIS
$99.71+0.00%
Mkt Cap $173.1B
AT&T Inc.
T
$22.75+0.00%
Mkt Cap $158.1B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.69+0.00%
Mkt Cap $127.0B
Spotify Technology S.A.
SPOT
$496.95+0.00%
Mkt Cap $102.2BWhat If You Invested in BBGI?
If you invested $1,000 in BBGI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$221
Total Return-77.9%
CAGR~-14.0% / yr
Profit$-779
Based on Jun 8, 2016 · $95.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Beasley Broadcast Group, Inc.（BBGI）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $21.09。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BBGI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BBGI 历史股价FMP 日线复权 OHLCV