Beasley Broadcast Stock Price History, BBGI Historical Prices

Add to My Stocks
$11.1 $0.15 (1.37%) BBGI stock closing price Sep 22, 2017 (Closing)

We provide 10 years stock price history for free. You can download Beasley Broadcast stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Beasley Broadcast P/E ratio, and PS ratio. The Beasley Broadcast stock price history chart shows that the stock price was at a high of 16.55 on 25 Apr, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2211.0511.2010.9511.1090755.421.57
2017-09-2110.6311.0010.6310.95130605.341.55
2017-09-2010.6510.8510.5010.75115005.241.52
2017-09-1911.0011.0510.6010.70170455.221.51
2017-09-1811.5011.5010.8510.90330955.321.54
2017-09-1512.0012.2511.3011.501205265.611.62
2017-09-1411.5512.1011.5511.90414315.811.68
2017-09-1311.0511.7011.0511.65378045.681.64
2017-09-1211.4512.2511.0011.10562485.421.57
2017-09-1111.1011.6511.0011.60363935.661.64
2017-09-0810.8511.3510.8511.05425445.391.56
2017-09-0711.0011.0510.7510.80227385.271.52
2017-09-0610.6011.1010.4511.00286335.371.55
2017-09-0510.3010.5510.2510.45195265.101.48
2017-09-019.7510.359.3310.35119105.051.46
2017-08-319.8510.009.759.95111034.851.40
2017-08-309.259.909.239.80186424.781.38
2017-08-299.159.309.159.30111764.541.31
2017-08-289.309.309.109.1535534.461.29
2017-08-259.209.208.909.1570014.461.29
2017-08-248.709.108.709.10101154.441.28
2017-08-238.758.808.558.6595824.221.22
2017-08-228.859.058.758.85128994.321.25
2017-08-218.959.008.808.85162114.321.25
2017-08-188.959.008.909.00218584.391.27
2017-08-179.159.209.009.05371524.421.28
2017-08-169.309.359.109.20215774.491.30
2017-08-159.459.509.109.30641594.541.31
2017-08-149.459.459.359.4084084.591.33
2017-08-119.759.759.309.35225614.561.32
2017-08-1010.4010.429.859.95249044.851.40
2017-08-0910.8010.8610.4510.50221415.121.48
2017-08-0810.9010.9510.8010.9062425.321.54
2017-08-0710.7511.1010.6810.90132955.321.54
2017-08-0410.7511.0510.6010.80100235.351.83
2017-08-0310.7510.8010.4510.75129985.321.82
2017-08-0210.9511.0510.5010.70273685.301.82
2017-08-0110.4511.2010.4511.10249635.501.88
2017-07-3111.0511.2010.4510.50568035.201.78
2017-07-2810.6510.7010.3010.30357715.101.75
2017-07-2710.8510.9010.5010.55243075.221.79
2017-07-2611.0011.1010.9510.95197285.421.86
2017-07-2511.0011.1010.9511.00174465.451.87
2017-07-2410.9511.0510.9011.00242355.451.87
2017-07-2111.0011.2310.8510.85197615.371.84
2017-07-2010.6511.0010.5511.00211165.451.87
2017-07-1910.3510.9010.3510.60301295.251.80
2017-07-1810.1010.359.9010.25292155.071.74
2017-07-1710.1010.109.8010.10137495.001.71
2017-07-149.7810.309.4610.05254704.981.71
2017-07-139.509.859.379.85143334.881.67
2017-07-129.609.909.559.65150924.781.64
2017-07-119.909.909.319.65241794.781.64
2017-07-1010.1010.109.809.85237214.881.67
2017-07-079.9510.459.8710.05283234.981.71
2017-07-069.1510.109.009.90545634.901.68
2017-07-059.209.208.759.10384474.511.54
2017-07-039.559.709.209.25216294.581.57
2017-06-309.809.909.609.80196814.851.66
2017-06-299.9510.009.609.75137134.831.66
2017-06-2810.1510.509.859.95700744.931.69
2017-06-279.5010.259.3510.00400854.951.70
2017-06-269.709.709.209.40842084.651.60
2017-06-239.359.508.809.254647224.581.57
2017-06-229.559.909.259.40312904.651.60
2017-06-2110.2010.709.209.68348194.791.64
2017-06-2010.8510.959.9010.45262245.171.77
2017-06-1911.0511.0510.8011.00340585.451.87
2017-06-1610.7311.0010.6010.95349695.421.86
2017-06-1510.7511.0010.7510.95186115.421.86
2017-06-1410.9511.0010.8011.00283925.451.87
2017-06-1310.7511.0010.7010.95396855.421.86
2017-06-1210.5511.3510.5510.70354625.301.82
2017-06-0910.4510.9010.2610.45283955.171.77
2017-06-0810.6010.9010.3510.65254055.271.81
2017-06-0710.4010.7010.4010.70203115.301.82
2017-06-0610.5010.509.9510.45238015.171.77
2017-06-0510.2510.9010.2510.45304465.171.77
2017-06-029.4010.409.3010.20336215.051.73
2017-06-019.309.659.009.35243754.631.59
2017-05-319.209.459.039.15189104.531.55
2017-05-309.109.409.109.15182144.531.55
2017-05-269.309.359.109.25190654.581.57
2017-05-258.559.408.559.35322354.631.59
2017-05-248.458.708.258.45139044.181.43
2017-05-238.808.858.408.45153884.181.43
2017-05-228.308.808.308.80213544.361.49
2017-05-198.608.708.358.40152814.161.43
2017-05-188.608.908.358.40158334.161.43
Get more Data

Beasley Broadcast Stock 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 Historical Prices: Past 5 years

Max Stock Price 16.55 Apr 25,2017
Min Stock Price 3.03 Dec 14,2015
Avg Stock Price 6.38

Beasley Broadcast Historical PE ratio: Past 5 years

Max PE Ratio 26.63 Feb 13,2017
Min PE Ratio 1.88 Dec 14,2015
Avg PE Ratio 11.86

Beasley Broadcast Historical PS ratio: Past 5 years

Max PS Ratio 3.16 Apr 25,2017
Min PS Ratio 0.69 Feb 19,2016
Avg PS Ratio 1.4

BBGI Industry Peers

Company Price Change (%)
Entercom Communications (ETM)11.20.05 (0.44%)
Phoenix New Media (FENG)5.980.24 (3.86%)
Salem Media (SALM)6.250 (0%)
Saga Communications (SGA)43.52.25 (5.45%)
Emmis Communications (EMMS)3.180.09 (2.91%)
Iheartmedia (IHRT)1.30 (0%)
Cumulus Media (CMLS)0.350 (0%)

Beasley Broadcast historical quotes helps an investor analyze a firm's historical performance when viewed along with a 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. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 11.1 and 9075 shares of BBGI were traded on 22 Sep, 2017. The average P/S ratio was 1.2 as can be seen by Beasley Broadcast stock price history. .