Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Beasley Broadcast Group (NQ: BBGI )

0.6500 -0.0100 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 1.173 1.191 1.150 1.191 5,360 +0.00(+0.19%)
Jan 29, 2009 1.196 1.196 1.188 1.188 260 -0.05(-3.73%)
Jan 27, 2009 1.196 1.234 1.234 1.234 6,130 +0.08(+7.33%)
Jan 26, 2009 1.457 1.457 1.150 1.150 6,260 -0.31(-21.05%)
Jan 23, 2009 1.510 1.510 1.441 1.457 1,848 -0.16(-10.05%)
Jan 21, 2009 2.139 1.620 1.620 1.620 5,869 -0.39(-19.38%)
Jan 20, 2009 2.231 2.231 2.001 2.009 2,989 -0.22(-9.96%)
Jan 16, 2009 2.300 2.300 2.231 2.231 1,304 -0.07(-3.00%)
Jan 15, 2009 2.430 2.430 2.208 2.300 6,195 -0.25(-9.64%)
Jan 14, 2009 2.024 2.706 2.024 2.545 24,104 +0.51(+25.28%)
Jan 13, 2009 2.699 2.906 1.886 2.032 33,651 -0.71(-25.98%)
Jan 12, 2009 2.760 2.998 2.745 2.745 16,564 -0.09(-3.24%)
Jan 09, 2009 2.430 2.952 2.300 2.837 25,989 +0.36(+14.55%)
Jan 08, 2009 2.315 2.476 2.315 2.476 2,137 +0.18(+7.67%)
Jan 07, 2009 1.963 2.369 1.963 2.300 10,208 +0.34(+17.19%)
Jan 06, 2009 1.625 1.963 1.618 1.963 3,391 +0.35(+21.33%)
Jan 05, 2009 1.572 1.618 1.572 1.618 3,899 +0.05(+2.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.