Nasdaq · BBGI · stock
Beasley Broadcast Group INC (BBGI) stock price history
Every Nasdaq trading session of Beasley Broadcast Group INC from Feb 11, 2000 to Sep 28, 2026: 6,696 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BBGI adjusted close, 2000 to 2026
- $290.56
- All time high, 2017
- $29.30
- 52 week high, $3.14 low
- 6,696
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
BBGI key facts
- Beasley Broadcast Group INC (BBGI) closed at $14.59 on Sep 28, 2026 on Nasdaq.
- BBGI's all time high close is $290.56, set on Apr 25, 2017; its all time low close is $3.14 on Apr 7, 2026.
- BBGI's 52 week range is $3.14 to $29.30.
- BBGI returned +152.9% over the year to Sep 28, 2026 and -69.6% over five years.
- Over ten years BBGI returned -83%, -16.5% a year compounded.
- BBGI's deepest drawdown was -98.9% from Apr 25, 2017 to Apr 7, 2026.
- DataCedar holds 6,696 daily sessions of BBGI history from Feb 11, 2000 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BBGI price chart, 2000 to 2026
BBGI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -25.0% |
| 3 months | -44.9% |
| 6 months | +353.1% |
| Year to date | +189.5% |
| 1 year | +152.9% |
| 3 years | -16.1% |
| 5 years | -69.6% |
| 10 years | -83.5% |
| Since Feb 11, 2000 | -92.4% |
| Compound annual growth, 26.6 years | -9.2% |
BBGI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $290.56 on Apr 25, 2017
- All time low close
- $3.14 on Apr 7, 2026
- 52 week high
- $29.30 on Jun 29, 2026
- 52 week low
- $3.14 on Apr 7, 2026
- Deepest drawdown
- -98.9% from Apr 25, 2017 to Apr 7, 2026, not yet recovered
- Best single session
- +312.1% on Dec 10, 2025
- Worst single session
- -47.0% on Dec 11, 2025
- Volatility, 1 year annualised
- 212.8%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2017, +121%
- Worst calendar year
- 2018, -71%
BBGI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Feb 11, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $5.07 | $29.30 | $3.14 | $14.59 | +191.2% | 86M | 185 |
| 2025 | $9.27 | $26.37 | $3.67 | $5.01 | -46.8% | 56.6M | 250 |
| 2024 | $17.20 | $20.00 | $7.60 | $9.41 | -46.5% | 856.4K | 252 |
| 2023 | $19.20 | $27.80 | $12.00 | $17.60 | -4.3% | 350.2K | 250 |
| 2022 | $37.60 | $42.00 | $18.00 | $18.40 | -51.6% | 311.6K | 251 |
| 2021 | $30.40 | $68.40 | $30.20 | $38.00 | +27.5% | 1.8M | 252 |
| 2020 | $60.22 | $103.00 | $23.00 | $29.80 | -50.5% | 10.1M | 253 |
| 2019 | $67.97 | $93.80 | $53.69 | $60.22 | -12.3% | 455K | 252 |
| 2018 | $237.08 | $250.40 | $58.67 | $68.70 | -71.1% | 479.7K | 251 |
| 2017 | $107.61 | $319.36 | $99.73 | $237.97 | +121.1% | 344.1K | 251 |
| 2016 | $58.99 | $133.77 | $51.41 | $107.61 | +77.8% | 57.2K | 252 |
| 2015 | $82.59 | $89.54 | $45.77 | $60.51 | -26.7% | 42.3K | 252 |
| 2014 | $138.14 | $150.68 | $72.10 | $82.59 | -39.7% | 130.6K | 252 |
| 2013 | $78.00 | $156.00 | $56.16 | $136.88 | +79.4% | 127.8K | 252 |
| 2012 | $48.46 | $93.85 | $46.31 | $76.28 | +57.9% | 97.5K | 250 |
| 2011 | $92.16 | $143.23 | $39.41 | $48.31 | -47.4% | 120.1K | 252 |
| 2010 | $54.59 | $111.95 | $47.69 | $91.86 | +67.8% | 124.8K | 252 |
| 2009 | $30.67 | $69.01 | $15.33 | $54.75 | +98.3% | 72.2K | 252 |
| 2008 | $77.54 | $97.29 | $10.89 | $27.60 | -63.7% | 337.5K | 253 |
| 2007 | $134.49 | $136.05 | $66.51 | $76.08 | -43.7% | 139.4K | 251 |
| 2006 | $188.02 | $195.00 | $86.64 | $135.20 | -26.9% | 326.9K | 251 |
| 2005 | $235.80 | $249.30 | $167.92 | $185.01 | -22.6% | 184.9K | 252 |
| 2004 | $228.31 | $263.61 | $175.83 | $238.94 | +6.0% | 176.2K | 252 |
| 2003 | $159.75 | $228.31 | $121.85 | $225.44 | +38.3% | 202.1K | 252 |
| 2002 | $180.87 | $239.21 | $126.49 | $163.02 | -8.1% | 232K | 252 |
| 2001 | $115.86 | $237.85 | $109.72 | $177.33 | +56.5% | 356.8K | 248 |
| 2000 | $204.45 | $226.60 | $93.71 | $113.30 | n/a | 1.2M | 224 |
BBGI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $14.59 | -24.7% |
| August 2026 | $19.37 | -7.3% |
| July 2026 | $20.89 | -20.4% |
| June 2026 | $26.25 | +76.2% |
| May 2026 | $14.90 | -33.0% |
| April 2026 | $22.25 | +566.2% |
| March 2026 | $3.34 | -18.1% |
| February 2026 | $4.08 | -18.6% |
| January 2026 | $5.01 | 0.0% |
| December 2025 | $5.01 | +18.7% |
| November 2025 | $4.22 | -16.9% |
| October 2025 | $5.08 | -3.6% |
About the BBGI data
Daily bars. 6,696 sessions from Feb 11, 2000 to Sep 28, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 11, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BBGI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
BBGI share price history
