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 31, 2017 6.474 6.561 6.430 6.561 9,244 +0.09(+1.35%)
Jan 30, 2017 6.474 6.474 6.423 6.474 2,810 +0.00(+0.00%)
Jan 27, 2017 6.517 6.517 6.364 6.474 14,725 -0.02(-0.34%)
Jan 26, 2017 6.386 6.517 6.347 6.495 18,585 +0.20(+3.12%)
Jan 25, 2017 6.211 6.299 6.211 6.299 7,772 +0.09(+1.41%)
Jan 24, 2017 6.172 6.299 6.172 6.211 19,214 +0.02(+0.35%)
Jan 23, 2017 6.299 6.342 6.080 6.189 17,416 -0.02(-0.35%)
Jan 20, 2017 6.255 6.386 6.036 6.211 20,887 -0.04(-0.70%)
Jan 19, 2017 5.424 6.386 5.424 6.255 59,204 +0.87(+16.26%)
Jan 18, 2017 5.293 5.380 5.249 5.380 16,540 +0.13(+2.50%)
Jan 17, 2017 6.124 6.124 4.986 5.249 35,371 -0.70(-11.76%)
Jan 13, 2017 5.949 5.949 5.949 0 +0.00(+0.00%)
Jan 12, 2017 6.036 6.036 5.817 5.949 6,173 -0.09(-1.45%)
Jan 11, 2017 5.839 6.124 5.839 6.036 9,521 +0.16(+2.66%)
Jan 10, 2017 5.905 5.905 5.861 5.880 1,770 +0.02(+0.31%)
Jan 09, 2017 6.036 6.036 5.855 5.861 6,431 -0.07(-1.11%)
Jan 06, 2017 5.992 5.992 5.905 5.927 10,788 +0.02(+0.37%)
Jan 05, 2017 5.992 5.992 5.817 5.905 8,782 +0.22(+3.85%)
Jan 04, 2017 5.511 5.949 5.511 5.686 7,614 +0.17(+3.17%)
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.