Historical Stock Price
BBGI historical stock prices picture
Beasley Broadcast Group (BBGI) has the following price history information. Looking back at BBGI historical stock prices for the last five trading days, on March 22, 2024, BBGI opened at $0.80, traded as high as $0.87 and as low as $0.80, and closed at $0.83. Trading volume was a total of 9.20K shares. On March 25, 2024, BBGI opened at $0.86, traded as high as $0.86 and as low as $0.79, and closed at $0.80. Trading volume was a total of 5.90K shares. On March 26, 2024, BBGI opened at $0.85, traded as high as $0.85 and as low as $0.80, and closed at $0.80. Trading volume was a total of 8.60K shares. On March 27, 2024, BBGI opened at $0.80, traded as high as $0.84 and as low as $0.79, and closed at $0.84. Trading volume was a total of 6.50K shares. On March 28, 2024, BBGI opened at $0.81, traded as high as $0.82 and as low as $0.78, and closed at $0.78. Trading volume was a total of 36.70K shares.

BBGI Historical Stock Prices By Date:

BBGI historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Beasley Broadcast Group shares, starting with a $10,000 purchase of BBGI, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $9.16
End price/share: $0.78
Starting shares: 1,091.70
Ending shares: 1,382.49
Dividends reinvested/share: $1.13
Total return: -89.22%
Average Annual Total Return: -19.97%
Starting investment: $10,000.00
Ending investment: $1,078.43
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $9.16
End price/share: $0.78
Dividends collected/share: $1.13
Total return: -79.20%
Average Annual Total Return: -14.54%
Starting investment: $10,000.00
Ending investment: $2,078.81
Years: 10.00
Date Open High Low Close Volume
03/22/2024 $0.80 $0.87 $0.80 $0.83 9.20K
03/25/2024 $0.86 $0.86 $0.79 $0.80 5.90K
03/26/2024 $0.85 $0.85 $0.80 $0.80 8.60K
03/27/2024 $0.80 $0.84 $0.79 $0.84 6.50K
03/28/2024 $0.81 $0.82 $0.78 $0.78 36.70K
Beasley Broadcast Group is a multi-platform media company whose main business is operating radio stations. Co. provides advertisers integrated marketing solutions across audio, digital and event platforms. Co. operates radio stations in Atlanta and Augusta, GA; Boston, MA; Charlotte and Fayetteville, NC; Detroit, MI; Fort Myers-Naples, Tampa-Saint Petersburg, West Palm Beach-Boca Raton, FL; Las Vegas, NV; Middlesex, Monmouth, and Morristown, NJ; Philadelphia, PA; and Wilmington, DE. Co. sells advertiser promotions and advertising on its websites and sells advertising airtime during audio streaming of its radio stations over the internet. Co. also sells other digital products and services.
Date Close
03/22/2024$0.83
03/25/2024$0.80
03/26/2024$0.80
03/27/2024$0.84
03/28/2024$0.78
BBGI is categorized under the Services sector; below are some other companies in the same sector:

BBRG Historical Stock Prices
BBW Historical Stock Prices
BBX Historical Stock Prices
BBY Historical Stock Prices
BDL Historical Stock Prices
BEBE Historical Stock Prices
BGFV Historical Stock Prices
BID Historical Stock Prices
BIG Historical Stock Prices
BJRI Historical Stock Prices

Also explore: BBGI shares outstanding history

Email EnvelopeFree BBGI Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


BBGI Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.