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 )

0.6561 UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 6, 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%)
Jan 03, 2017 5.380 5.511 5.336 5.511 5,314 +0.13(+2.44%)
Dec 30, 2016 5.380 5.380 5.380 0 +0.26(+5.13%)
Dec 29, 2016 5.765 5.861 5.118 5.118 57,599 -0.66(-11.36%)
Dec 28, 2016 5.817 5.869 5.686 5.774 20,975 +0.30(+5.52%)
Dec 27, 2016 5.472 5.732 5.428 5.472 5,395 +0.04(+0.80%)
Dec 23, 2016 5.428 5.428 5.428 0 +0.04(+0.81%)
Dec 22, 2016 5.168 5.472 5.168 5.385 1,724 -0.09(-1.59%)
Dec 21, 2016 5.646 5.646 5.211 5.472 12,221 -0.09(-1.56%)
Dec 20, 2016 5.377 5.559 5.377 5.559 8,803 +0.13(+2.40%)
Dec 19, 2016 5.428 5.472 5.095 5.428 19,114 +0.26(+5.04%)
Dec 16, 2016 5.436 5.472 5.168 5.168 13,318 -0.22(-4.03%)
Dec 15, 2016 5.267 5.472 5.255 5.385 10,106 +0.13(+2.48%)
Dec 14, 2016 5.515 5.646 5.211 5.255 10,138 -0.22(-3.97%)
Dec 13, 2016 5.472 5.732 5.472 5.472 8,361 -0.09(-1.56%)
Dec 12, 2016 5.732 5.906 5.559 5.559 9,660 -0.17(-3.03%)
Dec 09, 2016 6.036 6.036 5.472 5.732 10,229 -0.35(-5.71%)
Dec 08, 2016 6.089 6.275 5.950 6.080 11,712 -0.13(-2.10%)
Dec 07, 2016 5.906 6.688 5.906 6.210 25,590 +0.30(+5.15%)
Dec 06, 2016 5.950 5.950 5.863 5.906 8,988 +0.22(+3.82%)
Dec 05, 2016 5.950 5.950 5.602 5.689 16,841 +0.04(+0.77%)
Dec 02, 2016 5.993 5.993 5.646 5.646 3,380 +0.17(+3.17%)
Dec 01, 2016 5.732 5.732 5.385 5.472 4,344 -0.04(-0.79%)
Nov 30, 2016 5.515 5.732 5.496 5.515 13,136 +0.00(+0.00%)
Nov 29, 2016 5.298 5.689 5.124 5.515 26,323 +0.30(+5.83%)
Nov 28, 2016 4.951 5.472 4.887 5.211 13,070 +0.35(+7.14%)
Nov 25, 2016 4.734 5.351 4.734 4.864 15,373 +0.13(+2.75%)
Nov 23, 2016 4.734 4.734 4.734 0 -0.04(-0.91%)
Nov 22, 2016 4.343 4.864 4.343 4.777 8,819 +0.35(+7.84%)
Nov 21, 2016 4.386 4.430 4.386 4.430 2,176 -0.22(-4.67%)
Nov 18, 2016 4.516 4.647 4.473 4.647 9,244 +0.14(+3.13%)
Nov 17, 2016 4.516 4.516 4.426 4.506 3,479 +0.15(+3.34%)
Nov 16, 2016 4.321 4.516 4.321 4.360 2,441 +0.23(+5.68%)
Nov 15, 2016 4.386 4.419 4.126 4.126 15,882 -0.26(-5.94%)
Nov 14, 2016 4.430 4.734 4.386 4.386 1,930 -0.17(-3.81%)
Nov 11, 2016 4.516 4.603 4.217 4.560 4,513 -0.04(-0.94%)
Nov 09, 2016 4.603 4.603 4.603 62 +0.30(+7.07%)
Nov 07, 2016 4.299 4.299 4.299 329 +0.00(+0.00%)
Nov 04, 2016 4.343 4.386 4.299 4.299 4,183 -0.00(-0.10%)
Nov 03, 2016 4.343 4.343 4.304 4.304 1,828 -0.04(-0.90%)
Nov 02, 2016 4.308 4.343 4.308 4.343 2,618 +0.22(+5.26%)
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.