Beasley Broadcast Stock Price History, BBGI Historical Prices

Add to My Stocks
$12.1 $0.15 (1.22%) BBGI stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download Beasley Broadcast stock price history here. Daily open, high, low, and end of day closing price for the company, along with Beasley Broadcast price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Beasley Broadcast stock price history chart shows that the stock price reached a high of $16.55 on Apr 25, 2017, and a low of $3.03 on Dec 14, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 12.15 12.35 12.05 12.1 7,382 5.5 1.47
2018-02-15 12.05 12.45 12.05 12.25 25,523 5.57 1.49
2018-02-14 12.25 12.3 12 12.05 19,019 5.48 1.47
2018-02-13 12.65 12.7 12 12.35 11,290 5.61 1.51
2018-02-12 12 12.75 12 12.65 51,476 5.75 1.54
2018-02-09 12.35 12.55 12 12 8,736 5.46 1.46
2018-02-08 12.4 12.55 12.35 12.35 6,003 5.61 1.51
2018-02-07 12.4 12.52 12.25 12.45 9,018 5.66 1.52
2018-02-06 12.5 12.65 12.26 12.45 11,617 5.66 1.52
2018-02-05 12.55 12.9 12.45 12.7 22,519 5.77 1.55
2018-02-02 12.9 12.9 12.55 12.55 7,019 5.71 1.53
2018-02-01 12.5 13 12.3 13 7,424 5.91 1.58
2018-01-31 12.7 12.75 12.5 12.55 8,497 5.71 1.53
2018-01-30 13.2 13.2 12.55 12.7 4,504 5.77 1.55
2018-01-29 12.85 13.25 12.8 13.15 23,667 5.98 1.6
2018-01-26 12.9 12.9 12.55 12.75 3,585 5.8 1.55
2018-01-25 12.45 13 12.45 12.78 6,396 5.81 1.56
2018-01-24 12.1 12.55 12.1 12.5 7,672 5.68 1.52
2018-01-23 12.2 12.25 11.8 11.85 14,295 5.39 1.44
2018-01-22 11.4 12.25 11.4 12.2 21,974 5.55 1.49
2018-01-19 11.3 11.65 11.3 11.65 11,849 5.3 1.42
2018-01-18 11.55 11.68 11.2 11.35 10,494 5.16 1.38
2018-01-17 12.8 12.8 11.2 11.5 27,151 5.23 1.4
2018-01-16 13 13 12.3 12.65 7,744 5.75 1.54
2018-01-12 13.07 13.07 12.75 12.8 6,750 5.82 1.56
2018-01-11 12.75 13.55 12.55 13.3 12,181 6.05 1.62
2018-01-10 13.1 13.1 12.6 12.8 19,763 5.82 1.56
2018-01-09 13.35 13.35 12.95 13.2 9,606 6 1.61
2018-01-08 14 14.05 13.28 13.3 6,323 6.05 1.62
2018-01-05 13.9 14.1 13.85 13.95 8,451 6.34 1.7
2018-01-04 13.3 13.85 13.3 13.85 56,009 6.3 1.69
2018-01-03 13.3 14 13.2 13.2 15,806 6 1.61
2018-01-02 13.35 13.55 13.25 13.35 13,483 6.07 1.63
2017-12-29 13.75 13.8 13.3 13.4 8,250 6.09 1.63
2017-12-28 13.8 13.8 13.3 13.55 18,160 6.16 1.65
2017-12-27 14 14 12.7 13.85 7,567 6.3 1.69
2017-12-26 13.6 14.05 13.6 13.9 17,656 6.32 1.69
2017-12-22 14 14 13.45 13.55 20,750 6.16 1.65
2017-12-21 13.85 14.4 13.85 14.05 26,756 6.39 1.71
2017-12-20 13.55 13.9 13.3 13.85 18,614 6.3 1.69
2017-12-19 13.1 13.55 13.1 13.4 18,926 6.09 1.63
2017-12-18 13.05 13.16 12.95 13 21,164 5.91 1.58
2017-12-15 12.4 13.1 12.4 12.9 75,866 5.86 1.57
2017-12-14 12 12.7 12 12.45 31,412 5.66 1.52
2017-12-13 12 12.25 11.8 12.05 26,463 5.48 1.47
2017-12-12 11.75 12 11.75 11.9 13,415 5.41 1.45
2017-12-11 11.5 11.75 11.45 11.7 14,500 5.32 1.43
2017-12-08 11.35 11.35 11.2 11.3 9,324 5.14 1.38
2017-12-07 10.95 11.5 10.95 11.35 11,267 5.16 1.38
2017-12-06 11.1 11.1 10.7 10.9 33,593 4.96 1.33
2017-12-05 11.25 11.25 11.06 11.1 3,728 5.05 1.35
2017-12-04 11.2 11.29 11.01 11.15 9,157 5.07 1.36
2017-12-01 11.28 11.35 10.85 11.05 13,444 5.02 1.35
2017-11-30 11.5 11.5 11.15 11.35 18,532 5.16 1.38
2017-11-29 11.1 11.5 11.05 11.5 10,836 5.23 1.4
2017-11-28 10.85 11.15 10.85 11.1 16,471 5.05 1.35
2017-11-27 10.55 10.85 10.4 10.8 14,084 4.91 1.32
2017-11-24 10.6 10.61 10.35 10.55 3,383 4.8 1.29
2017-11-23 0 0 0 10.55 0 - -
2017-11-22 10.35 10.75 10.35 10.55 9,975 4.8 1.29
2017-11-21 10.65 10.65 10.28 10.35 7,342 4.71 1.26
2017-11-20 10.15 10.65 10.15 10.6 10,222 4.82 1.29
2017-11-17 9.75 10.15 9.75 10.1 12,821 4.59 1.23
2017-11-16 9.7 9.9 9.65 9.8 9,509 4.46 1.19
2017-11-15 9.6 9.65 9.45 9.6 6,282 4.36 1.17
2017-11-14 9.6 9.65 9.47 9.6 8,637 4.36 1.17
2017-11-13 9.8 9.8 9.5 9.7 7,219 4.41 1.18
2017-11-10 10 10.05 9.9 9.9 8,728 4.5 1.21
2017-11-09 9.4 10.2 9.4 9.9 12,972 4.5 1.21
2017-11-08 9.6 9.6 9.45 9.45 8,920 4.3 1.15
2017-11-07 9.75 9.75 9.45 9.5 19,493 4.32 1.16
2017-11-06 9.75 9.75 9.55 9.75 11,463 4.43 1.19
2017-11-03 9.75 9.85 9.55 9.75 11,162 4.43 1.19
2017-11-02 9.5 9.8 9.34 9.8 12,436 4.46 1.19
2017-11-01 9.45 9.75 8.83 9.5 31,165 4.32 1.16
2017-10-31 10.43 10.43 9.4 9.45 51,893 4.3 1.15
2017-10-30 10.7 10.7 10.45 10.5 14,405 5.12 1.48
2017-10-27 10.65 10.75 10.4 10.7 12,097 5.22 1.51
2017-10-26 10.5 10.75 10.5 10.6 32,539 5.17 1.5
2017-10-25 10.65 10.7 10.35 10.45 12,836 5.1 1.48
2017-10-24 10.6 10.91 10.15 10.7 10,558 5.22 1.51
2017-10-23 11.35 11.4 10.3 10.45 23,896 5.1 1.48
2017-10-20 11.2 11.4 11.2 11.3 8,346 5.51 1.6
2017-10-19 11.75 11.9 11 11.2 26,174 5.46 1.58
2017-10-18 12.2 12.3 11.8 11.95 29,380 5.83 1.69
2017-10-17 12.2 12.35 12.15 12.2 7,509 5.95 1.72
2017-10-16 12.35 12.4 12.2 12.3 18,480 6 1.74
2017-10-13 12.2 12.3 12.2 12.25 6,435 5.98 1.73
2017-10-12 12.2 12.35 12.15 12.2 8,543 5.95 1.72
Get more Data

Beasley Broadcast Stock History Chart

View BBGI PE ratio, PS ratio stocks charts and compare with peers.
BBGI Chart
Note: Compare Beasley Broadcast stock price history with the index and industry peers.

Beasley Broadcast Stock Price History: Past 5 years

Max Stock Price16.55Apr 25,2017
Min Stock Price3.03Dec 14,2015
Avg Stock Price6.94

Beasley Broadcast Historical PE ratio: Past 5 years

Max PE Ratio26.63Feb 13,2017
Min PE Ratio1.88Dec 14,2015
Avg PE Ratio11.48

Beasley Broadcast Historical PS ratio: Past 5 years

Max PS Ratio3.16Apr 25,2017
Min PS Ratio0.69Feb 19,2016
Avg PS Ratio1.43

BBGI Industry Peers

Company Price Change (%)
Promotora De Informaciones (PRISY)4.750.11 (2.37%)
Phoenix New Media (FENG)5.460.19 (3.36%)
Iheartmedia (IHRT)0.540.01 (1.82%)
Idw Media Holdings (IDWM)460 (0%)
Emmis Communications (EMMS)3.30.03 (0.92%)
Entercom Communications (ETM)10.40.1 (0.97%)
Cumulus Media (CMLSQ)0.090 (0%)

Beasley Broadcast share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Beasley Broadcast stock analysis. Beasley Broadcast stock price history captures the price movement and gives a clear picture of a company's historical performance. An abnormally high daily 7,382 typically implies breaking news or earnings release. BBGI stock saw an opening price of $12.15, and a closing price of $12.1 on Feb 16, 2018. Looking at Beasley Broadcast stock history data, the P/S ratio was at a low of 0.69 on Feb 19, 2016.