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 29, 2021 2.100 2.130 2.010 2.050 255,800 -0.03(-1.44%)
Jan 28, 2021 2.130 2.170 2.050 2.080 171,265 +0.01(+0.48%)
Jan 27, 2021 2.120 2.160 2.020 2.070 505,798 -0.10(-4.61%)
Jan 26, 2021 2.090 2.250 2.070 2.170 324,046 +0.12(+5.85%)
Jan 25, 2021 2.060 2.120 2.030 2.050 209,113 -0.07(-3.30%)
Jan 22, 2021 2.240 2.240 2.040 2.120 499,800 -0.15(-6.61%)
Jan 21, 2021 2.020 2.420 2.020 2.270 1,455,953 +0.23(+11.27%)
Jan 20, 2021 2.050 2.070 2.000 2.040 226,224 -0.01(-0.49%)
Jan 19, 2021 2.040 2.050 1.950 2.050 426,896 +0.04(+1.99%)
Jan 15, 2021 1.980 2.040 1.880 2.010 269,500 +0.04(+2.03%)
Jan 14, 2021 2.000 2.000 1.880 1.970 817,165 +0.09(+4.79%)
Jan 13, 2021 1.850 1.900 1.800 1.880 191,854 +0.07(+3.87%)
Jan 12, 2021 1.750 1.840 1.740 1.810 176,645 +0.07(+4.02%)
Jan 11, 2021 1.740 1.780 1.680 1.740 219,892 +0.03(+1.75%)
Jan 08, 2021 1.720 1.765 1.640 1.710 168,800 -0.06(-3.39%)
Jan 07, 2021 1.740 1.880 1.690 1.770 349,582 +0.10(+5.99%)
Jan 06, 2021 1.710 1.750 1.650 1.670 282,984 -0.04(-2.34%)
Jan 05, 2021 1.630 1.730 1.610 1.710 403,416 +0.08(+4.91%)
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.