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, 2015 4.464 4.464 4.234 4.234 297 -0.23(-5.24%)
Jan 29, 2015 4.444 4.468 4.307 4.468 4,642 +0.17(+3.95%)
Jan 28, 2015 4.315 4.460 4.226 4.299 7,675 +0.06(+1.53%)
Jan 27, 2015 4.266 4.266 4.161 4.234 2,603 -0.03(-0.76%)
Jan 26, 2015 4.218 4.283 4.121 4.266 3,907 +0.11(+2.72%)
Jan 23, 2015 4.161 4.194 4.153 4.153 1,532 +0.00(+0.00%)
Jan 21, 2015 4.153 4.153 4.153 4.153 5,940 +0.03(+0.78%)
Jan 20, 2015 4.242 4.331 4.121 4.121 7,208 -0.12(-2.86%)
Jan 16, 2015 4.210 4.242 4.048 4.242 5,665 +0.12(+2.94%)
Jan 15, 2015 4.347 4.375 4.121 4.121 8,254 -0.04(-0.97%)
Jan 14, 2015 4.161 4.460 4.161 4.161 12,957 -0.23(-5.33%)
Jan 13, 2015 4.379 4.452 4.283 4.396 4,638 -0.06(-1.45%)
Jan 12, 2015 4.186 4.460 4.161 4.460 11,181 +0.30(+7.18%)
Jan 09, 2015 4.177 4.177 4.153 4.161 1,634 -0.07(-1.72%)
Jan 08, 2015 4.307 4.307 4.097 4.234 3,075 +0.04(+0.96%)
Jan 07, 2015 4.331 4.476 4.121 4.194 16,205 -0.08(-1.89%)
Jan 06, 2015 4.129 4.331 4.129 4.274 1,372 +0.00(+0.00%)
Jan 05, 2015 4.105 4.339 3.870 4.274 8,373 +0.22(+5.38%)
Jan 02, 2015 4.129 4.129 3.895 4.056 4,650 -0.07(-1.76%)
Dec 31, 2014 4.097 4.129 4.129 4.129 8,539 -0.20(-4.66%)
Dec 29, 2014 4.460 4.331 4.331 4.331 33 +0.15(+3.58%)
Dec 24, 2014 4.230 4.182 4.182 4.182 9 -0.05(-1.14%)
Dec 23, 2014 4.278 4.278 4.230 4.230 2,532 -0.02(-0.38%)
Dec 22, 2014 4.141 4.406 4.037 4.246 18,041 +0.18(+4.33%)
Dec 19, 2014 3.941 4.438 3.813 4.069 5,460 +0.09(+2.21%)
Dec 18, 2014 3.933 3.981 3.845 3.981 13,755 +0.10(+2.69%)
Dec 17, 2014 3.877 3.877 3.877 3.877 292 -0.38(-8.85%)
Dec 16, 2014 3.805 4.334 3.805 4.254 6,822 +0.20(+4.94%)
Dec 15, 2014 4.165 4.165 3.901 4.053 8,619 -0.10(-2.32%)
Dec 12, 2014 4.120 4.149 4.085 4.149 2,042 -0.10(-2.26%)
Dec 11, 2014 4.342 4.342 4.246 4.246 2,294 -0.02(-0.56%)
Dec 10, 2014 4.246 4.430 4.246 4.270 1,188 -0.04(-0.93%)
Dec 09, 2014 4.310 4.310 4.310 4.310 389 -0.00(-0.01%)
Dec 08, 2014 4.414 4.414 4.310 4.310 1,376 -0.12(-2.70%)
Dec 05, 2014 4.246 4.438 4.246 4.430 1,992 +0.01(+0.18%)
Dec 04, 2014 4.286 4.438 4.286 4.422 2,425 +0.14(+3.18%)
Dec 03, 2014 4.085 4.414 4.085 4.286 4,892 +0.12(+2.88%)
Dec 02, 2014 4.286 4.286 4.085 4.165 5,550 -0.26(-5.80%)
Dec 01, 2014 4.310 4.422 4.310 4.422 1,182 +0.17(+3.95%)
Nov 28, 2014 4.446 4.446 4.085 4.254 6,054 -0.16(-3.63%)
Nov 26, 2014 4.414 4.414 4.414 4.414 2,122 -0.06(-1.43%)
Nov 25, 2014 4.604 4.604 4.478 4.478 1,687 -0.06(-1.41%)
Nov 24, 2014 4.374 4.790 4.374 4.542 9,584 +0.26(+5.98%)
Nov 21, 2014 4.702 4.806 3.909 4.286 9,509 -0.10(-2.37%)
Nov 20, 2014 4.598 4.694 4.262 4.390 17,177 -0.10(-2.14%)
Nov 19, 2014 4.486 4.598 4.470 4.486 21,279 +0.11(+2.56%)
Nov 18, 2014 4.141 4.398 4.125 4.374 10,572 +0.34(+8.55%)
Nov 17, 2014 3.869 4.029 3.781 4.029 4,080 +0.17(+4.35%)
Nov 13, 2014 3.845 3.861 3.861 3.861 4,119 +0.02(+0.52%)
Nov 12, 2014 3.845 3.845 3.829 3.841 3,670 +0.01(+0.31%)
Nov 11, 2014 3.669 3.829 3.669 3.829 3,006 +0.16(+4.37%)
Nov 10, 2014 3.765 3.829 3.669 3.669 6,877 -0.14(-3.58%)
Nov 07, 2014 3.717 3.805 3.605 3.805 23,776 +0.05(+1.28%)
Nov 06, 2014 3.737 3.773 3.701 3.757 7,573 +0.01(+0.21%)
Nov 05, 2014 3.789 3.997 3.653 3.749 23,904 -0.02(-0.64%)
Nov 04, 2014 3.805 3.813 3.773 3.773 2,878 +0.01(+0.21%)
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.