Beasley Broadcast Group Inc (BBGI) stock
BBGINasdaqRadio Broadcasting StationsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 14, 2026Score 4/3080% below fair value
$5.57−0.06 (-1.07%)
Close on Nov 13, 2026Market cap $10.32MP/E –Yield –
Price history
Beasley Broadcast share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$5.57
-1.07% on the day
52-week range
$3.14 – $29.30
-81.0% from the high
Change over 52 weeks
+28.0%
From $4.35 on Nov 13, 2025
Average volume
42,639
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $5.86 | $5.87 | $5.35 | $5.57 | -1.07% | 35,813 |
| Nov 12, 2026 | $5.83 | $5.98 | $5.48 | $5.63 | -5.70% | 17,905 |
| Nov 11, 2026 | $6.41 | $6.41 | $5.70 | $5.97 | +1.36% | 21,499 |
| Nov 10, 2026 | $5.81 | $6.02 | $5.25 | $5.89 | +5.94% | 30,029 |
| Nov 9, 2026 | $5.80 | $6.08 | $5.56 | $5.56 | -5.76% | 14,579 |
| Nov 6, 2026 | $5.77 | $6.08 | $5.77 | $5.90 | +5.73% | 4,915 |
| Nov 5, 2026 | $6.15 | $6.30 | $5.55 | $5.58 | -7.31% | 18,395 |
| Nov 4, 2026 | $6.49 | $6.78 | $5.94 | $6.02 | -1.79% | 22,621 |
| Nov 3, 2026 | $5.93 | $6.14 | $5.89 | $6.13 | 0.00% | 16,160 |
| Nov 2, 2026 | $6.30 | $6.99 | $5.65 | $6.13 | -3.16% | 57,816 |
| Oct 30, 2026 | $6.31 | $6.50 | $5.90 | $6.33 | +1.28% | 18,671 |
| Oct 29, 2026 | $6.75 | $6.75 | $6.25 | $6.25 | -4.94% | 18,447 |
| Oct 28, 2026 | $6.81 | $6.86 | $6.41 | $6.58 | -4.01% | 22,425 |
| Oct 27, 2026 | $7.34 | $7.50 | $6.81 | $6.85 | -3.66% | 40,253 |
| Oct 26, 2026 | $7.72 | $7.72 | $7.09 | $7.11 | -6.69% | 26,495 |
| Oct 23, 2026 | $7.92 | $7.92 | $7.56 | $7.62 | -4.39% | 4,265 |
| Oct 22, 2026 | $8.60 | $8.60 | $7.55 | $7.97 | -6.12% | 20,490 |
| Oct 21, 2026 | $8.36 | $8.78 | $8.16 | $8.49 | +3.16% | 14,207 |
| Oct 20, 2026 | $8.07 | $8.79 | $8.02 | $8.23 | +1.98% | 26,425 |
| Oct 19, 2026 | $8.32 | $8.66 | $8.06 | $8.07 | -2.54% | 15,712 |
| Oct 16, 2026 | $8.75 | $9.35 | $8.28 | $8.28 | -5.91% | 7,318 |
| Oct 15, 2026 | $8.51 | $8.95 | $8.29 | $8.80 | +3.41% | 11,239 |
| Oct 14, 2026 | $8.61 | $8.69 | $7.81 | $8.51 | +1.19% | 39,234 |
| Oct 13, 2026 | $9.43 | $9.67 | $7.52 | $8.41 | -10.72% | 50,327 |
| Oct 12, 2026 | $9.97 | $9.97 | $9.09 | $9.42 | -6.08% | 22,918 |
| Oct 9, 2026 | $10.54 | $11.20 | $10.02 | $10.03 | -3.56% | 44,405 |
| Oct 8, 2026 | $10.68 | $11.55 | $10.05 | $10.40 | -2.26% | 18,245 |
| Oct 7, 2026 | $10.22 | $11.00 | $10.22 | $10.64 | +5.66% | 26,139 |
| Oct 6, 2026 | $10.44 | $10.87 | $9.75 | $10.07 | -2.89% | 48,025 |
| Oct 5, 2026 | $10.89 | $11.76 | $10.32 | $10.37 | -6.41% | 52,431 |
| Oct 2, 2026 | $11.20 | $11.65 | $10.92 | $11.08 | -1.34% | 16,306 |
| Oct 1, 2026 | $12.34 | $12.34 | $10.85 | $11.23 | -12.61% | 42,020 |
| Sep 30, 2026 | $14.30 | $14.65 | $11.91 | $12.85 | -9.44% | 71,666 |
| Sep 29, 2026 | $13.80 | $14.40 | $13.00 | $14.19 | -2.74% | 55,554 |
| Sep 28, 2026 | $15.50 | $15.62 | $13.70 | $14.59 | -4.58% | 60,785 |
| Sep 25, 2026 | $16.40 | $16.40 | $14.79 | $15.29 | -4.65% | 55,036 |
| Sep 24, 2026 | $16.60 | $16.88 | $15.51 | $16.04 | -3.40% | 24,232 |
| Sep 23, 2026 | $16.70 | $17.10 | $16.14 | $16.60 | -1.83% | 13,443 |
| Sep 22, 2026 | $16.95 | $17.37 | $16.90 | $16.91 | +0.83% | 17,102 |
| Sep 21, 2026 | $17.41 | $17.89 | $16.77 | $16.77 | -2.61% | 8,695 |
| Sep 18, 2026 | $16.89 | $17.84 | $16.81 | $17.22 | +0.76% | 17,786 |
| Sep 17, 2026 | $16.62 | $17.21 | $16.59 | $17.09 | +1.12% | 7,187 |
| Sep 16, 2026 | $16.77 | $16.99 | $16.33 | $16.90 | -0.47% | 12,255 |
| Sep 15, 2026 | $18.50 | $18.50 | $16.77 | $16.98 | -7.16% | 28,194 |
| Sep 14, 2026 | $15.65 | $18.50 | $15.65 | $18.29 | +14.67% | 34,364 |
| Sep 11, 2026 | $15.90 | $16.44 | $15.11 | $15.95 | +0.31% | 86,398 |
| Sep 10, 2026 | $16.51 | $16.76 | $15.70 | $15.90 | -4.59% | 79,138 |
| Sep 9, 2026 | $17.34 | $17.52 | $16.48 | $16.67 | -2.32% | 38,143 |
| Sep 8, 2026 | $17.22 | $17.55 | $17.03 | $17.06 | -1.90% | 11,169 |
| Sep 4, 2026 | $18.09 | $18.21 | $17.06 | $17.39 | -3.60% | 38,552 |
| Sep 3, 2026 | $19.62 | $19.62 | $17.89 | $18.04 | -7.01% | 46,966 |
| Sep 2, 2026 | $18.78 | $19.93 | $18.78 | $19.40 | +3.03% | 152,174 |
| Sep 1, 2026 | $18.71 | $20.02 | $18.29 | $18.83 | -2.79% | 183,814 |
| Aug 31, 2026 | $20.08 | $20.08 | $18.26 | $19.37 | -0.41% | 181,837 |
| Aug 28, 2026 | $18.95 | $20.88 | $18.95 | $19.45 | -1.40% | 47,578 |
| Aug 27, 2026 | $19.30 | $19.73 | $18.50 | $19.73 | +6.57% | 15,157 |
| Aug 26, 2026 | $20.30 | $20.40 | $18.18 | $18.51 | -9.80% | 24,485 |
| Aug 25, 2026 | $19.82 | $21.26 | $19.82 | $20.52 | +4.06% | 45,976 |
| Aug 24, 2026 | $21.02 | $21.02 | $19.29 | $19.72 | -2.52% | 87,931 |
| Aug 21, 2026 | $20.79 | $21.09 | $20.00 | $20.23 | -0.05% | 71,227 |
| Aug 20, 2026 | $20.18 | $20.80 | $19.90 | $20.24 | +0.30% | 23,892 |
| Aug 19, 2026 | $21.73 | $21.85 | $20.12 | $20.18 | -8.06% | 26,527 |
| Aug 18, 2026 | $23.02 | $23.05 | $21.62 | $21.95 | -1.75% | 74,072 |
| Aug 17, 2026 | $22.62 | $23.54 | $21.83 | $22.34 | -1.11% | 21,078 |
| Aug 14, 2026 | $24.51 | $24.51 | $22.30 | $22.59 | -8.54% | 8,725 |
| Aug 13, 2026 | $22.49 | $27.70 | $19.49 | $24.70 | +13.67% | 80,972 |
| Aug 12, 2026 | $22.85 | $22.85 | $20.94 | $21.73 | -2.51% | 32,540 |
| Aug 11, 2026 | $22.65 | $23.85 | $21.41 | $22.29 | +1.92% | 40,238 |
| Aug 10, 2026 | $21.37 | $23.11 | $21.37 | $21.87 | -1.09% | 28,397 |
| Aug 7, 2026 | $23.25 | $23.25 | $21.09 | $22.11 | -6.41% | 65,990 |
| Aug 6, 2026 | $25.47 | $26.50 | $23.42 | $23.63 | -4.43% | 25,928 |
| Aug 5, 2026 | $26.00 | $26.00 | $22.99 | $24.72 | -5.07% | 316,319 |
| Aug 4, 2026 | $22.02 | $26.04 | $22.02 | $26.04 | +20.50% | 292,123 |
| Aug 3, 2026 | $21.13 | $22.05 | $21.01 | $21.61 | +3.45% | 20,295 |
| Jul 31, 2026 | $20.46 | $21.37 | $20.35 | $20.89 | +3.98% | 9,586 |
| Jul 30, 2026 | $19.88 | $20.30 | $19.20 | $20.09 | +2.87% | 11,154 |
| Jul 29, 2026 | $20.80 | $21.06 | $18.57 | $19.53 | -5.99% | 28,139 |
| Jul 28, 2026 | $20.37 | $21.00 | $19.81 | $20.78 | -1.07% | 31,625 |
| Jul 27, 2026 | $20.55 | $21.00 | $19.80 | $21.00 | +2.34% | 11,883 |
| Jul 24, 2026 | $22.44 | $22.69 | $19.29 | $20.52 | -5.22% | 18,358 |
| Jul 23, 2026 | $22.18 | $22.18 | $20.54 | $21.65 | -1.28% | 18,378 |
| Jul 22, 2026 | $20.83 | $23.03 | $20.83 | $21.93 | +2.91% | 17,856 |
| Jul 21, 2026 | $21.34 | $22.00 | $20.56 | $21.31 | +1.33% | 22,438 |
| Jul 20, 2026 | $21.48 | $21.83 | $20.50 | $21.03 | -5.10% | 18,907 |
| Jul 17, 2026 | $22.22 | $22.23 | $21.48 | $22.16 | +1.79% | 24,094 |
| Jul 16, 2026 | $21.91 | $22.94 | $20.91 | $21.77 | +1.35% | 82,004 |
| Jul 15, 2026 | $23.10 | $23.10 | $20.88 | $21.48 | -5.37% | 13,142 |
| Jul 14, 2026 | $22.09 | $23.64 | $22.00 | $22.70 | +3.18% | 48,025 |
| Jul 13, 2026 | $23.50 | $23.50 | $20.73 | $22.00 | -5.76% | 79,409 |
| Jul 10, 2026 | $24.14 | $24.14 | $23.35 | $23.35 | -0.87% | 2,834 |
| Jul 9, 2026 | $23.20 | $23.98 | $22.80 | $23.55 | +1.84% | 11,563 |
| Jul 8, 2026 | $24.58 | $24.90 | $22.93 | $23.13 | -5.69% | 18,534 |
| Jul 7, 2026 | $23.10 | $25.28 | $23.10 | $24.52 | +4.81% | 9,821 |
| Jul 6, 2026 | $24.64 | $25.52 | $22.69 | $23.40 | -7.71% | 15,881 |
| Jul 2, 2026 | $25.89 | $26.80 | $24.43 | $25.35 | -0.90% | 34,549 |
| Jul 1, 2026 | $25.89 | $28.12 | $25.31 | $25.58 | -2.55% | 30,869 |
| Jun 30, 2026 | $26.92 | $26.92 | $25.33 | $26.25 | -0.98% | 44,461 |
| Jun 29, 2026 | $29.10 | $29.30 | $25.64 | $26.51 | +0.04% | 30,568 |
| Jun 26, 2026 | $24.45 | $26.75 | $24.45 | $26.50 | +11.04% | 22,592 |
| Jun 25, 2026 | $23.45 | $24.08 | $22.52 | $23.87 | -0.31% | 26,898 |
| Jun 24, 2026 | $23.68 | $24.72 | $22.78 | $23.94 | +2.44% | 69,741 |
| Jun 23, 2026 | $23.24 | $24.94 | $21.01 | $23.37 | -6.30% | 105,529 |
| Jun 22, 2026 | $23.64 | $24.99 | $23.64 | $24.94 | +4.92% | 54,808 |
| Jun 18, 2026 | $23.41 | $23.79 | $23.00 | $23.77 | +2.19% | 20,495 |
| Jun 17, 2026 | $20.88 | $24.33 | $20.61 | $23.26 | +15.38% | 33,584 |
| Jun 16, 2026 | $17.75 | $20.16 | $17.75 | $20.16 | +14.87% | 25,674 |
| Jun 15, 2026 | $17.80 | $18.15 | $16.55 | $17.55 | -1.24% | 58,912 |
| Jun 12, 2026 | $24.30 | $24.30 | $17.01 | $17.77 | -24.51% | 65,881 |
| Jun 11, 2026 | $22.59 | $23.64 | $20.58 | $23.54 | +2.08% | 17,904 |
| Jun 10, 2026 | $21.59 | $24.50 | $21.59 | $23.06 | +10.18% | 19,567 |
| Jun 9, 2026 | $22.44 | $22.98 | $20.79 | $20.93 | -0.71% | 22,864 |
| Jun 8, 2026 | $20.55 | $21.61 | $20.36 | $21.08 | -0.02% | 23,631 |
| Jun 5, 2026 | $20.07 | $21.95 | $19.70 | $21.09 | +5.64% | 37,249 |
| Jun 4, 2026 | $19.78 | $21.77 | $18.79 | $19.96 | -1.09% | 30,521 |
| Jun 3, 2026 | $19.49 | $21.40 | $18.26 | $20.18 | +3.01% | 56,429 |
| Jun 2, 2026 | $16.21 | $21.00 | $15.86 | $19.59 | +25.34% | 96,167 |
| Jun 1, 2026 | $15.25 | $16.47 | $15.20 | $15.63 | +4.90% | 27,527 |
| May 29, 2026 | $15.70 | $15.85 | $14.90 | $14.90 | -6.05% | 7,098 |
| May 28, 2026 | $16.20 | $16.43 | $15.78 | $15.86 | +0.38% | 7,839 |
| May 27, 2026 | $15.65 | $16.40 | $15.59 | $15.80 | +4.15% | 12,038 |
| May 26, 2026 | $15.63 | $15.82 | $15.05 | $15.17 | +0.10% | 8,969 |
| May 22, 2026 | $15.72 | $16.40 | $15.16 | $15.16 | +3.31% | 19,716 |
| May 21, 2026 | $14.03 | $15.44 | $13.65 | $14.67 | +4.71% | 46,930 |
| May 20, 2026 | $14.05 | $15.85 | $13.65 | $14.01 | +1.52% | 34,814 |
| May 19, 2026 | $13.53 | $14.84 | $13.50 | $13.80 | -1.92% | 38,256 |
| May 18, 2026 | $13.81 | $14.88 | $13.50 | $14.07 | +1.88% | 24,675 |
| May 15, 2026 | $14.70 | $15.73 | $13.36 | $13.81 | -9.56% | 46,406 |
| May 14, 2026 | $17.49 | $17.52 | $14.69 | $15.27 | -9.11% | 44,941 |
| May 13, 2026 | $15.76 | $17.38 | $15.76 | $16.80 | +6.46% | 21,175 |
| May 12, 2026 | $17.69 | $17.69 | $15.26 | $15.78 | -12.28% | 35,193 |
| May 11, 2026 | $17.18 | $18.84 | $17.03 | $17.99 | +5.02% | 24,546 |
| May 8, 2026 | $17.25 | $18.24 | $16.70 | $17.13 | -1.89% | 23,428 |
| May 7, 2026 | $17.26 | $17.61 | $16.78 | $17.46 | +1.22% | 14,929 |
| May 6, 2026 | $18.26 | $18.80 | $16.51 | $17.25 | -5.99% | 44,177 |
| May 5, 2026 | $18.88 | $20.16 | $18.35 | $18.35 | -1.92% | 28,315 |
| May 4, 2026 | $20.21 | $21.47 | $18.21 | $18.71 | -8.78% | 62,484 |
| May 1, 2026 | $21.52 | $21.61 | $19.90 | $20.51 | -7.82% | 34,168 |
| Apr 30, 2026 | $19.26 | $22.44 | $19.09 | $22.25 | +15.52% | 72,455 |
| Apr 29, 2026 | $22.11 | $22.50 | $18.99 | $19.26 | -13.71% | 50,189 |
| Apr 28, 2026 | $22.98 | $23.95 | $21.77 | $22.32 | -0.67% | 59,678 |
| Apr 27, 2026 | $21.81 | $23.58 | $20.70 | $22.47 | +3.22% | 139,244 |
| Apr 24, 2026 | $22.11 | $23.04 | $20.82 | $21.77 | -2.81% | 84,180 |
| Apr 23, 2026 | $19.61 | $24.85 | $19.61 | $22.40 | +13.53% | 243,925 |
| Apr 22, 2026 | $16.70 | $20.50 | $16.70 | $19.73 | +14.84% | 138,555 |
| Apr 21, 2026 | $18.76 | $18.77 | $17.17 | $17.18 | -9.63% | 68,348 |
| Apr 20, 2026 | $18.89 | $20.49 | $16.22 | $19.01 | -11.62% | 235,774 |
| Apr 17, 2026 | $13.89 | $24.90 | $13.69 | $21.51 | +53.64% | 1,823,582 |
| Apr 16, 2026 | $14.30 | $15.80 | $13.55 | $14.00 | +2.04% | 400,399 |
| Apr 15, 2026 | $13.67 | $15.50 | $13.13 | $13.72 | -6.98% | 289,503 |
| Apr 14, 2026 | $10.34 | $14.95 | $10.26 | $14.75 | +41.83% | 1,109,038 |
| Apr 13, 2026 | $12.39 | $14.61 | $9.40 | $10.40 | -11.56% | 1,575,643 |
| Apr 10, 2026 | $9.49 | $12.80 | $8.31 | $11.76 | +6.72% | 4,009,211 |
| Apr 9, 2026 | $5.39 | $13.16 | $5.08 | $11.02 | +94.36% | 14,841,830 |
| Apr 8, 2026 | $5.25 | $6.55 | $4.66 | $5.67 | +80.57% | 52,491,960 |
| Apr 7, 2026 | $3.20 | $3.22 | $3.14 | $3.14 | -0.95% | 7,755 |
| Apr 6, 2026 | $3.36 | $3.42 | $3.16 | $3.17 | -1.25% | 10,386 |
| Apr 2, 2026 | $3.35 | $3.35 | $3.21 | $3.21 | -5.31% | 7,553 |
| Apr 1, 2026 | $3.31 | $3.45 | $3.31 | $3.39 | +1.50% | 20,638 |
| Mar 31, 2026 | $3.30 | $3.39 | $3.20 | $3.34 | +2.45% | 11,731 |
| Mar 30, 2026 | $3.58 | $3.58 | $3.26 | $3.26 | +1.24% | 8,554 |
| Mar 27, 2026 | $3.50 | $3.61 | $3.22 | $3.22 | -11.54% | 19,313 |
| Mar 26, 2026 | $3.52 | $3.78 | $3.27 | $3.64 | -1.62% | 48,741 |
| Mar 25, 2026 | $3.46 | $3.95 | $3.45 | $3.70 | +6.94% | 99,834 |
| Mar 24, 2026 | $3.41 | $3.64 | $3.33 | $3.46 | +0.58% | 22,828 |
| Mar 23, 2026 | $3.79 | $3.86 | $3.31 | $3.44 | -7.53% | 39,678 |
| Mar 20, 2026 | $3.94 | $3.94 | $3.52 | $3.72 | +0.54% | 24,443 |
| Mar 19, 2026 | $3.65 | $4.02 | $3.65 | $3.70 | +3.93% | 11,784 |
| Mar 18, 2026 | $3.64 | $3.67 | $3.26 | $3.56 | -3.26% | 10,665 |
| Mar 17, 2026 | $3.77 | $3.91 | $3.64 | $3.68 | -1.87% | 19,303 |
| Mar 16, 2026 | $3.80 | $3.80 | $3.72 | $3.75 | -1.06% | 11,282 |
| Mar 13, 2026 | $3.85 | $3.93 | $3.75 | $3.79 | -0.52% | 6,128 |
| Mar 12, 2026 | $3.99 | $3.99 | $3.75 | $3.81 | -2.56% | 8,811 |
| Mar 11, 2026 | $3.91 | $4.05 | $3.91 | $3.91 | -2.00% | 2,306 |
| Mar 10, 2026 | $3.90 | $3.99 | $3.88 | $3.99 | +0.25% | 3,446 |
| Mar 9, 2026 | $4.00 | $4.00 | $3.92 | $3.98 | -4.33% | 7,979 |
| Mar 6, 2026 | $4.15 | $4.22 | $3.85 | $4.16 | +6.67% | 7,549 |
| Mar 5, 2026 | $4.13 | $4.36 | $3.89 | $3.90 | -2.99% | 10,762 |
| Mar 4, 2026 | $3.86 | $4.08 | $3.83 | $4.02 | +2.55% | 9,898 |
| Mar 3, 2026 | $3.92 | $3.99 | $3.75 | $3.92 | +1.55% | 17,136 |
| Mar 2, 2026 | $4.09 | $4.10 | $3.82 | $3.86 | -5.39% | 26,025 |
| Feb 27, 2026 | $4.30 | $4.35 | $4.08 | $4.08 | -2.86% | 12,281 |
| Feb 26, 2026 | $4.40 | $4.45 | $4.20 | $4.20 | -5.83% | 16,594 |
| Feb 25, 2026 | $4.26 | $4.49 | $4.21 | $4.46 | +3.48% | 7,918 |
| Feb 24, 2026 | $4.37 | $4.47 | $4.25 | $4.31 | 0.00% | 7,858 |
| Feb 23, 2026 | $4.33 | $4.35 | $4.19 | $4.31 | +0.47% | 5,589 |
| Feb 20, 2026 | $4.07 | $4.32 | $4.07 | $4.29 | +0.23% | 6,270 |
| Feb 19, 2026 | $4.40 | $4.46 | $4.18 | $4.28 | -0.47% | 17,378 |
| Feb 18, 2026 | $4.25 | $4.57 | $4.25 | $4.30 | +0.47% | 30,135 |
| Feb 17, 2026 | $4.20 | $4.30 | $4.14 | $4.28 | +4.90% | 8,199 |
| Feb 13, 2026 | $4.01 | $4.16 | $4.01 | $4.08 | +1.24% | 11,162 |
| Feb 12, 2026 | $4.08 | $4.15 | $3.83 | $4.03 | -1.23% | 11,927 |
| Feb 11, 2026 | $4.20 | $4.20 | $4.08 | $4.08 | -4.67% | 5,556 |
| Feb 10, 2026 | $4.35 | $4.49 | $4.28 | $4.28 | -2.51% | 14,807 |
| Feb 9, 2026 | $4.50 | $4.60 | $4.22 | $4.39 | -0.68% | 24,285 |
| Feb 6, 2026 | $4.01 | $4.59 | $3.99 | $4.42 | +9.95% | 33,579 |
| Feb 5, 2026 | $4.20 | $4.43 | $4.02 | $4.02 | -9.26% | 34,230 |
| Feb 4, 2026 | $4.64 | $4.81 | $4.21 | $4.43 | -7.90% | 45,992 |
| Feb 3, 2026 | $4.79 | $4.85 | $4.40 | $4.81 | -2.04% | 131,083 |
| Feb 2, 2026 | $4.87 | $5.13 | $4.87 | $4.91 | -2.00% | 33,552 |
| Jan 30, 2026 | $5.05 | $5.16 | $4.94 | $5.01 | -3.47% | 44,428 |
| Jan 29, 2026 | $5.35 | $5.35 | $4.80 | $5.19 | -4.42% | 124,840 |
| Jan 28, 2026 | $6.10 | $7.71 | $5.10 | $5.43 | -6.54% | 1,445,625 |
| Jan 27, 2026 | $5.70 | $6.39 | $5.51 | $5.81 | +4.12% | 352,828 |
| Jan 26, 2026 | $5.97 | $6.83 | $5.31 | $5.58 | -4.45% | 360,010 |
| Jan 23, 2026 | $5.53 | $6.08 | $5.53 | $5.84 | +7.16% | 29,526 |
| Jan 22, 2026 | $5.50 | $5.66 | $5.41 | $5.45 | -1.98% | 15,220 |
| Jan 21, 2026 | $5.55 | $5.93 | $5.40 | $5.56 | -0.36% | 34,491 |
| Jan 20, 2026 | $5.50 | $5.98 | $5.42 | $5.58 | +3.14% | 63,668 |
| Jan 16, 2026 | $6.03 | $6.05 | $5.40 | $5.41 | -10.28% | 73,948 |
| Jan 15, 2026 | $5.56 | $6.31 | $5.45 | $6.03 | +10.85% | 134,515 |
| Jan 14, 2026 | $5.48 | $5.74 | $5.42 | $5.44 | -2.16% | 43,476 |
| Jan 13, 2026 | $5.38 | $6.09 | $5.20 | $5.56 | +3.93% | 85,230 |
| Jan 12, 2026 | $5.01 | $5.38 | $5.01 | $5.35 | +6.15% | 32,546 |
| Jan 9, 2026 | $5.00 | $5.23 | $4.95 | $5.04 | +1.82% | 16,274 |
| Jan 8, 2026 | $4.90 | $5.11 | $4.90 | $4.95 | -2.37% | 14,444 |
| Jan 7, 2026 | $4.86 | $5.28 | $4.86 | $5.07 | +4.32% | 20,315 |
| Jan 6, 2026 | $4.95 | $5.08 | $4.82 | $4.86 | -2.80% | 14,473 |
| Jan 5, 2026 | $5.20 | $5.30 | $5.00 | $5.00 | -2.91% | 24,544 |
| Jan 2, 2026 | $5.07 | $5.45 | $5.05 | $5.15 | +2.79% | 38,715 |
| Dec 31, 2025 | $5.00 | $5.24 | $4.93 | $5.01 | -0.60% | 33,491 |
| Dec 30, 2025 | $4.89 | $5.24 | $4.70 | $5.04 | +2.44% | 90,731 |
| Dec 29, 2025 | $4.95 | $6.10 | $4.90 | $4.92 | -2.19% | 251,767 |
| Dec 26, 2025 | $4.98 | $5.15 | $4.70 | $5.03 | +1.00% | 29,265 |
| Dec 24, 2025 | $4.95 | $5.14 | $4.60 | $4.98 | -0.20% | 26,113 |
| Dec 23, 2025 | $5.06 | $5.19 | $4.70 | $4.99 | -3.29% | 68,440 |
| Dec 22, 2025 | $5.06 | $5.41 | $5.05 | $5.16 | +2.79% | 47,187 |
| Dec 19, 2025 | $5.26 | $5.60 | $5.02 | $5.02 | -4.92% | 83,013 |
| Dec 18, 2025 | $5.08 | $5.56 | $4.94 | $5.28 | +2.52% | 71,317 |
| Dec 17, 2025 | $5.53 | $5.66 | $5.02 | $5.15 | -7.87% | 88,695 |
| Dec 16, 2025 | $5.35 | $6.14 | $5.35 | $5.59 | -3.12% | 166,043 |
| Dec 15, 2025 | $6.68 | $7.52 | $5.43 | $5.77 | -22.13% | 239,570 |
| Dec 12, 2025 | $9.11 | $10.22 | $5.89 | $7.41 | -16.18% | 928,646 |
| Dec 11, 2025 | $8.90 | $11.78 | $8.05 | $8.84 | -47.03% | 3,143,784 |
| Dec 10, 2025 | $6.05 | $26.37 | $5.67 | $16.69 | +312.10% | 45,846,410 |
| Dec 9, 2025 | $4.52 | $4.52 | $4.05 | $4.05 | -8.72% | 10,817 |
| Dec 8, 2025 | $4.57 | $4.57 | $4.38 | $4.44 | -3.55% | 22,835 |
| Dec 5, 2025 | $4.10 | $4.70 | $3.96 | $4.60 | +16.72% | 81,981 |
| Dec 4, 2025 | $3.93 | $3.94 | $3.93 | $3.94 | -2.21% | 2,208 |
| Dec 3, 2025 | $3.88 | $4.09 | $3.81 | $4.03 | -0.49% | 14,288 |
| Dec 2, 2025 | $4.10 | $4.10 | $3.97 | $4.05 | +0.81% | 2,662 |
| Dec 1, 2025 | $4.16 | $4.16 | $3.99 | $4.02 | -4.81% | 7,488 |
| Nov 28, 2025 | $4.07 | $4.22 | $4.07 | $4.22 | -3.65% | 1,754 |
| Nov 26, 2025 | $4.20 | $4.42 | $4.00 | $4.38 | +3.31% | 6,290 |
| Nov 25, 2025 | $3.99 | $4.24 | $3.80 | $4.24 | +5.99% | 6,226 |
| Nov 24, 2025 | $3.85 | $4.09 | $3.75 | $4.00 | +2.04% | 16,605 |
| Nov 21, 2025 | $3.80 | $3.93 | $3.80 | $3.92 | +3.70% | 5,321 |
| Nov 20, 2025 | $3.89 | $4.04 | $3.71 | $3.78 | -1.31% | 8,598 |
| Nov 19, 2025 | $3.94 | $3.95 | $3.76 | $3.83 | -2.30% | 6,123 |
| Nov 18, 2025 | $3.85 | $3.93 | $3.82 | $3.92 | +0.51% | 6,549 |
| Nov 17, 2025 | $4.01 | $4.10 | $3.90 | $3.90 | -2.50% | 3,012 |
| Nov 14, 2025 | $4.21 | $4.39 | $4.00 | $4.00 | -8.05% | 8,460 |
| Nov 13, 2025 | $4.49 | $4.57 | $4.35 | $4.35 | 0.00% | 6,053 |
| Nov 12, 2025 | $4.39 | $4.49 | $4.20 | $4.35 | +0.69% | 10,523 |
| Nov 11, 2025 | $4.38 | $4.82 | $4.30 | $4.32 | -4.42% | 48,124 |
| Nov 10, 2025 | $4.61 | $4.97 | $4.25 | $4.52 | -16.76% | 67,585 |
| Nov 7, 2025 | $4.58 | $5.85 | $4.56 | $5.43 | +11.96% | 198,557 |
| Nov 6, 2025 | $4.90 | $4.90 | $4.60 | $4.85 | 0.00% | 6,147 |
| Nov 5, 2025 | $4.85 | $4.85 | $4.81 | $4.85 | -2.22% | 4,617 |
| Nov 4, 2025 | $5.01 | $5.01 | $4.70 | $4.96 | +2.90% | 21,644 |
| Nov 3, 2025 | $4.90 | $5.04 | $4.79 | $4.82 | – | 3,047 |
Seasonality
BBGI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 10.6% | -3.9% | -6.9% | 60.9% | -11.4% | 7.3% | -10.0% | -1.6% | -5.3% | -8.9% | -6.8% | 3.6% |
| Months up | 6 of 10 | 2 of 10 | 3 of 10 | 6 of 10 | 1 of 10 | 6 of 10 | 3 of 10 | 3 of 10 | 4 of 10 | 1 of 10 | 2 of 10 | 5 of 9 |
| 2026 | 0.0% | -18.6% | -18.1% | 566.2% | -33.0% | 76.2% | -20.4% | -7.3% | -33.7% | -50.7% | -12.0% | |
| 2025 | -14.5% | -4.3% | -27.9% | 2.3% | -22.0% | -6.3% | 0.2% | 10.8% | 14.3% | -3.6% | -16.9% | 18.7% |
| 2024 | 1.4% | -2.1% | -10.4% | -12.8% | -4.4% | 1.5% | -7.3% | 0.2% | -12.2% | 16.8% | -28.7% | 5.0% |
| 2023 | 23.9% | -7.0% | -22.6% | 18.3% | 8.2% | -2.9% | -2.0% | -2.0% | -11.1% | -4.9% | -11.9% | 20.3% |
| 2022 | -1.6% | 0.0% | -5.9% | -4.0% | -12.3% | -13.6% | -0.8% | -4.7% | -10.7% | -2.8% | -2.9% | -9.8% |
| 2021 | 37.6% | 19.0% | 16.0% | -0.7% | -1.8% | 4.7% | -8.0% | -4.9% | 5.5% | -12.0% | -16.0% | -3.8% |
| 2020 | 23.0% | -18.2% | -38.6% | 33.3% | -4.4% | 2.5% | -27.2% | -14.1% | -18.4% | -2.4% | 24.8% | -1.3% |
| 2019 | 20.5% | -9.1% | -1.9% | -7.8% | -13.6% | 3.3% | 0.9% | -6.2% | 3.3% | -7.1% | -1.6% | 10.8% |
| 2018 | -6.3% | -16.3% | 8.1% | 0.4% | -0.4% | -0.5% | -42.4% | 17.1% | -7.9% | -3.3% | -22.9% | -26.0% |
| 2017 | 22.0% | 17.3% | 32.3% | 13.4% | -30.4% | 7.6% | 7.1% | -5.2% | 18.0% | -19.2% | 20.1% | 18.4% |
See a number that looks wrong?