Beasley Broadcast Group Stock Price History
| BBGI Stock | USD 4.28 0.02 0.47% |
Below is the normalized historical share price chart for Beasley Broadcast Group extending back to February 11, 2000. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Beasley Broadcast stands at 4.28, as last reported on the 12th of August 2025, with the highest price reaching 4.45 and the lowest price hitting 4.28 during the day.
If you're considering investing in Beasley Stock, it is important to understand the factors that can impact its price. Beasley Broadcast secures Sharpe Ratio (or Efficiency) of -0.1, which signifies that the company had a -0.1 % return per unit of standard deviation over the last 3 months. Beasley Broadcast Group exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Beasley Broadcast's risk adjusted performance of (0.06), and Mean Deviation of 2.87 to double-check the risk estimate we provide. The Beasley Broadcast's current Capital Stock is estimated to increase to about 36.5 K, while Total Stockholder Equity is projected to decrease to under 139.9 M. . The Beasley Broadcast's current Price Earnings To Growth Ratio is estimated to increase to 0.03, while Price To Sales Ratio is projected to decrease to 0.06. Beasley Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 11th of February 2000 | 200 Day MA 6.8167 | 50 Day MA 4.2902 | Beta 0.404 |
Sharpe Ratio = -0.1047
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | BBGI |
Estimated Market Risk
| 3.58 actual daily | 32 68% of assets are more volatile |
Expected Return
| -0.37 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.1 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Beasley Broadcast is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Beasley Broadcast by adding Beasley Broadcast to a well-diversified portfolio.
Price Book 0.0532 | Enterprise Value Ebitda 18.7643 | Price Sales 0.0327 | Shares Float 603.9 K | Wall Street Target Price 50 |
Beasley Broadcast Stock Price History Chart
There are several ways to analyze Beasley Stock price data. The simplest method is using a basic Beasley candlestick price chart, which shows Beasley Broadcast price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | May 19, 2025 | 6.07 |
| Lowest Price | June 25, 2025 | 3.85 |
Beasley Broadcast August 12, 2025 Stock Price Synopsis
Various analyses of Beasley Broadcast's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Beasley Stock. It can be used to describe the percentage change in the price of Beasley Broadcast from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Beasley Stock.| Beasley Broadcast Price Action Indicator | (0.09) | |
| Beasley Broadcast Price Daily Balance Of Power | (0.12) | |
| Beasley Broadcast Price Rate Of Daily Change | 1.00 |
Beasley Broadcast August 12, 2025 Stock Price Analysis
Beasley Stock Price History Data
The price series of Beasley Broadcast for the period between Wed, May 14, 2025 and Tue, Aug 12, 2025 has a statistical range of 2.22 with a coefficient of variation of 12.52. The prices are distributed with arithmetic mean of 4.57. The median price for the last 90 days is 4.31. The company had 1:20 stock split on 24th of September 2024. Beasley Broadcast issued dividends on 2020-03-30.| Open | High | Low | Close | Volume | ||
08/12/2025 | 4.32 | 4.45 | 4.28 | 4.28 | ||
08/11/2025 | 4.32 | 4.45 | 4.28 | 4.28 | 9,880 | |
08/08/2025 | 4.10 | 4.30 | 4.10 | 4.30 | 11,856 | |
08/07/2025 | 4.22 | 4.22 | 4.12 | 4.12 | 1,141 | |
08/06/2025 | 4.27 | 4.27 | 4.19 | 4.24 | 1,536 | |
08/05/2025 | 4.09 | 4.31 | 4.08 | 4.21 | 10,312 | |
08/04/2025 | 4.06 | 4.22 | 4.03 | 4.21 | 4,125 | |
08/01/2025 | 4.16 | 4.18 | 4.07 | 4.07 | 2,740 | |
07/31/2025 | 4.20 | 4.23 | 4.16 | 4.16 | 2,649 | |
07/30/2025 | 4.23 | 4.23 | 4.21 | 4.21 | 1,194 | |
07/29/2025 | 4.21 | 4.33 | 4.21 | 4.32 | 2,522 | |
| 07/28/2025 | 4.36 | 4.50 | 4.25 | 4.26 | 15,171 | |
07/25/2025 | 4.39 | 4.40 | 4.20 | 4.21 | 13,130 | |
| 07/24/2025 | 4.21 | 4.47 | 4.17 | 4.23 | 26,081 | |
07/23/2025 | 4.17 | 4.54 | 4.17 | 4.19 | 15,351 | |
07/22/2025 | 4.31 | 4.57 | 4.12 | 4.21 | 10,150 | |
| 07/21/2025 | 4.28 | 4.39 | 4.28 | 4.31 | 9,054 | |
07/18/2025 | 4.21 | 4.31 | 4.11 | 4.25 | 23,314 | |
07/17/2025 | 4.20 | 4.30 | 4.13 | 4.14 | 11,095 | |
07/16/2025 | 4.19 | 4.19 | 4.19 | 4.19 | 1,272 | |
07/15/2025 | 4.12 | 4.16 | 4.05 | 4.10 | 6,813 | |
| 07/14/2025 | 4.22 | 4.22 | 4.06 | 4.22 | 3,145 | |
07/11/2025 | 4.13 | 4.15 | 4.09 | 4.10 | 5,901 | |
07/10/2025 | 4.17 | 4.34 | 3.93 | 4.25 | 41,032 | |
07/09/2025 | 4.16 | 4.52 | 3.80 | 4.49 | 317,210 | |
07/08/2025 | 4.00 | 4.33 | 4.00 | 4.18 | 568,956 | |
07/07/2025 | 4.06 | 4.40 | 3.94 | 3.99 | 20,079 | |
| 07/03/2025 | 4.22 | 4.69 | 4.05 | 4.08 | 160,389 | |
07/02/2025 | 4.10 | 4.24 | 4.04 | 4.22 | 16,141 | |
07/01/2025 | 4.04 | 4.21 | 4.04 | 4.11 | 4,423 | |
06/30/2025 | 4.16 | 4.16 | 4.03 | 4.15 | 5,135 | |
06/27/2025 | 3.90 | 4.17 | 3.90 | 4.14 | 13,519 | |
06/26/2025 | 3.87 | 3.93 | 3.71 | 3.90 | 10,894 | |
06/25/2025 | 4.00 | 4.05 | 3.67 | 3.85 | 32,194 | |
06/24/2025 | 4.17 | 4.22 | 3.82 | 4.10 | 32,836 | |
06/23/2025 | 4.55 | 4.55 | 4.20 | 4.35 | 35,618 | |
| 06/20/2025 | 5.26 | 5.26 | 4.50 | 4.66 | 1,355,532 | |
06/18/2025 | 4.61 | 4.66 | 4.26 | 4.66 | 6,795 | |
06/17/2025 | 4.25 | 4.44 | 4.25 | 4.44 | 4,998 | |
06/16/2025 | 4.35 | 4.48 | 4.28 | 4.28 | 1,554 | |
06/13/2025 | 4.50 | 4.50 | 4.30 | 4.30 | 2,804 | |
06/12/2025 | 4.71 | 4.71 | 4.53 | 4.53 | 3,367 | |
06/11/2025 | 4.73 | 4.73 | 4.70 | 4.70 | 1,099 | |
06/10/2025 | 4.80 | 4.80 | 4.73 | 4.73 | 2,390 | |
06/09/2025 | 4.85 | 4.85 | 4.51 | 4.81 | 3,629 | |
06/06/2025 | 4.80 | 4.80 | 4.51 | 4.58 | 5,401 | |
06/05/2025 | 4.60 | 4.60 | 4.45 | 4.45 | 1,156 | |
06/04/2025 | 4.72 | 4.72 | 4.42 | 4.60 | 2,051 | |
06/03/2025 | 4.46 | 4.54 | 4.46 | 4.54 | 931.00 | |
06/02/2025 | 4.43 | 4.77 | 4.42 | 4.46 | 3,358 | |
05/30/2025 | 4.51 | 4.51 | 4.43 | 4.43 | 3,137 | |
05/29/2025 | 4.71 | 4.80 | 4.59 | 4.76 | 2,084 | |
05/28/2025 | 4.63 | 5.03 | 4.61 | 4.63 | 8,219 | |
05/27/2025 | 5.06 | 5.06 | 4.80 | 4.87 | 3,032 | |
05/23/2025 | 5.26 | 5.58 | 5.02 | 5.02 | 2,741 | |
05/22/2025 | 5.41 | 5.56 | 5.30 | 5.30 | 2,181 | |
05/21/2025 | 5.48 | 5.65 | 5.48 | 5.65 | 1,461 | |
05/20/2025 | 5.90 | 5.90 | 5.41 | 5.58 | 3,103 | |
05/19/2025 | 5.55 | 6.07 | 5.51 | 6.07 | 2,206 | |
05/16/2025 | 6.00 | 6.00 | 6.00 | 6.00 | 864.00 | |
05/15/2025 | 6.12 | 6.12 | 5.87 | 6.00 | 2,350 |
About Beasley Broadcast Stock history
Beasley Broadcast investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Beasley is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Beasley Broadcast will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Beasley Broadcast stock prices may prove useful in developing a viable investing in Beasley Broadcast
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 1.6 M | 1.5 M | |
| Net Loss | -1.6 M | -1.5 M |
Beasley Broadcast Quarterly Net Working Capital |
|
Beasley Broadcast Stock Technical Analysis
Beasley Broadcast technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Equity Search Now
Equity SearchSearch for actively traded equities including funds and ETFs from over 30 global markets |
| All Next | Launch Module |
Beasley Broadcast Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Beasley Broadcast's price direction in advance. Along with the technical and fundamental analysis of Beasley Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Beasley to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | (0.06) | |||
| Jensen Alpha | (0.45) | |||
| Total Risk Alpha | (0.78) | |||
| Treynor Ratio | (0.30) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Complementary Tools for Beasley Stock analysis
When running Beasley Broadcast's price analysis, check to measure Beasley Broadcast's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Beasley Broadcast is operating at the current time. Most of Beasley Broadcast's value examination focuses on studying past and present price action to predict the probability of Beasley Broadcast's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Beasley Broadcast's price. Additionally, you may evaluate how the addition of Beasley Broadcast to your portfolios can decrease your overall portfolio volatility.
| Odds Of Bankruptcy Get analysis of equity chance of financial distress in the next 2 years | |
| Equity Search Search for actively traded equities including funds and ETFs from over 30 global markets | |
| Pair Correlation Compare performance and examine fundamental relationship between any two equity instruments | |
| Stock Tickers Use high-impact, comprehensive, and customizable stock tickers that can be easily integrated to any websites | |
| Analyst Advice Analyst recommendations and target price estimates broken down by several categories | |
| Portfolio Dashboard Portfolio dashboard that provides centralized access to all your investments | |
| Theme Ratings Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance | |
| Options Analysis Analyze and evaluate options and option chains as a potential hedge for your portfolios | |
| Premium Stories Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope |