Beasley Broadcast Group, Inc. (BBGI) Stock Price History
Historical prices from 2000 to 2026
- 1M
- +19.8%
- 3M
- +693.6%
- YTD
- +383.9%
- 1Y
- +524.6%
- 3Y
- +8.0%
- 5Y
- -15.1%
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 July 8, 2026, Beasley Broadcast Group, Inc. (BBGI) trades at $24.92, representing a +524.6% return over the past year. The stock has delivered a -56.0% total return over five years (-15.1% 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 -93.6%, currently trading 170% above its 200-day moving average, indicating continued institutional support.
When compared to Communication Services sector peers IHRT (+103.5% 1Y), SBGI (+3.9% 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 6,639| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 23.82 | 25.13 | 23.10 | 24.92 | 10K | +4.97% |
| 2026-07-06 | 23.38 | 23.74 | 22.69 | 23.74 | 16K | -6.35% |
| 2026-07-02 | 25.54 | 26.80 | 24.43 | 25.35 | 35K | -0.90% |
| 2026-07-01 | 25.89 | 28.12 | 25.31 | 25.58 | 31K | -0.47% |
| 2026-06-30 | 26.43 | 26.43 | 25.33 | 25.70 | 43K | -1.13% |
| 2026-06-29 | 28.50 | 28.50 | 25.34 | 26.00 | 30K | -1.91% |
| 2026-06-26 | 24.45 | 26.75 | 24.45 | 26.50 | 23K | +11.04% |
| 2026-06-25 | 23.25 | 23.94 | 22.52 | 23.86 | 27K | +4.79% |
| 2026-06-24 | 23.52 | 24.71 | 22.77 | 22.77 | 70K | -2.55% |
| 2026-06-23 | 23.65 | 23.90 | 21.01 | 23.37 | 120K | -6.30% |
| 2026-06-22 | 24.08 | 24.99 | 23.64 | 24.94 | 55K | +4.92% |
| 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% |
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 +524.6% over the past year, beating its 5-year annualized CAGR of -15.1%. 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 $28.50. Current 1-year return of +524.6% 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.