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 )

0.7140 -0.0005 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2007 6.954 7.276 6.954 7.276 34,920 +0.17(+2.37%)
Jan 30, 2007 7.092 7.115 7.092 7.107 3,521 +0.07(+0.98%)
Jan 29, 2007 6.985 7.038 6.985 7.038 1,147 +0.05(+0.66%)
Jan 26, 2007 7.046 7.099 6.962 6.992 10,433 -0.02(-0.33%)
Jan 25, 2007 6.931 7.015 6.931 7.015 7,424 +0.03(+0.44%)
Jan 24, 2007 7.069 7.092 6.985 6.985 11,863 -0.14(-1.94%)
Jan 23, 2007 7.038 7.215 7.000 7.123 5,870 +0.13(+1.86%)
Jan 22, 2007 7.092 7.092 6.992 6.992 12,260 -0.06(-0.87%)
Jan 19, 2007 7.184 7.207 7.054 7.054 13,043 +0.00(+0.00%)
Jan 18, 2007 7.038 7.077 7.008 7.054 8,479 +0.11(+1.55%)
Jan 17, 2007 6.992 7.130 6.946 6.946 75,926 -0.02(-0.33%)
Jan 16, 2007 6.839 7.008 6.839 6.969 11,810 +0.07(+1.00%)
Jan 12, 2007 7.038 7.046 6.839 6.900 8,738 -0.16(-2.28%)
Jan 11, 2007 7.054 7.073 7.054 7.061 3,949 -0.07(-0.97%)
Jan 10, 2007 7.176 7.192 7.130 7.130 12,643 -0.08(-1.17%)
Jan 09, 2007 7.199 7.215 7.199 7.215 7,044 -0.01(-0.11%)
Jan 08, 2007 7.284 7.314 7.222 7.222 8,836 -0.02(-0.32%)
Jan 05, 2007 7.146 7.245 7.146 7.245 1,956 -0.04(-0.53%)
Jan 04, 2007 7.345 7.360 7.284 7.284 23,884 -0.03(-0.42%)
Jan 03, 2007 7.299 7.383 7.284 7.314 13,464 -0.02(-0.31%)
Dec 29, 2006 6.571 7.353 6.571 7.337 24,496 +0.08(+1.16%)
Dec 28, 2006 7.284 7.330 7.222 7.253 18,157 +0.02(+0.32%)
Dec 27, 2006 7.222 7.245 7.222 7.230 6,912 +0.02(+0.32%)
Dec 26, 2006 7.138 7.215 7.138 7.207 9,651 +0.04(+0.53%)
Dec 22, 2006 7.215 7.275 6.847 7.169 17,601 +0.02(+0.21%)
Dec 21, 2006 7.100 7.207 7.092 7.153 34,502 +0.25(+3.67%)
Dec 20, 2006 6.440 7.008 6.440 6.900 20,589 +0.45(+7.02%)
Dec 19, 2006 6.479 6.479 6.448 6.448 18,299 +0.02(+0.24%)
Dec 18, 2006 6.164 6.433 6.164 6.433 14,151 +0.25(+4.09%)
Dec 15, 2006 6.126 6.233 6.095 6.180 29,641 +0.06(+1.00%)
Dec 14, 2006 5.888 6.132 5.881 6.118 16,555 +0.18(+3.10%)
Dec 13, 2006 6.019 6.172 5.804 5.934 19,496 -0.10(-1.65%)
Dec 12, 2006 6.164 6.164 5.873 6.034 22,387 +0.15(+2.61%)
Dec 11, 2006 5.497 5.881 5.482 5.881 27,379 +0.40(+7.27%)
Dec 08, 2006 5.490 5.497 5.444 5.482 37,231 +0.01(+0.14%)
Dec 07, 2006 5.367 5.482 5.367 5.474 35,085 +0.09(+1.71%)
Dec 06, 2006 5.421 5.428 5.382 5.382 22,379 -0.05(-0.99%)
Dec 05, 2006 5.436 5.444 5.405 5.436 34,106 +0.02(+0.42%)
Dec 04, 2006 5.405 5.444 5.367 5.413 13,263 +0.04(+0.71%)
Dec 01, 2006 5.474 5.482 5.367 5.375 15,235 -0.08(-1.41%)
Nov 30, 2006 5.421 5.451 5.367 5.451 47,215 +0.08(+1.43%)
Nov 29, 2006 5.451 5.459 5.367 5.375 70,283 +0.00(+0.00%)
Nov 28, 2006 5.497 5.520 5.375 5.375 50,888 -0.02(-0.43%)
Nov 27, 2006 5.505 5.528 5.375 5.398 128,120 -0.09(-1.68%)
Nov 24, 2006 5.421 5.490 5.421 5.490 11,347 +0.09(+1.70%)
Nov 22, 2006 5.428 5.444 5.329 5.398 26,599 +0.03(+0.57%)
Nov 21, 2006 5.428 5.789 5.367 5.367 66,428 +0.04(+0.72%)
Nov 20, 2006 5.336 5.352 5.321 5.329 26,062 -0.02(-0.29%)
Nov 17, 2006 5.290 5.344 5.290 5.344 25,679 +0.02(+0.29%)
Nov 16, 2006 5.329 5.367 5.329 5.329 14,506 -0.01(-0.14%)
Nov 15, 2006 5.336 5.367 5.329 5.336 18,292 +0.02(+0.43%)
Nov 14, 2006 5.352 5.352 5.290 5.313 11,543 -0.08(-1.42%)
Nov 13, 2006 5.382 5.405 5.321 5.390 48,818 -0.01(-0.14%)
Nov 10, 2006 5.389 5.405 5.382 5.398 13,434 +0.01(+0.14%)
Nov 09, 2006 5.352 5.405 5.352 5.390 47,931 +0.08(+1.44%)
Nov 08, 2006 5.444 5.482 5.290 5.313 23,150 -0.12(-2.26%)
Nov 07, 2006 5.367 5.474 5.336 5.436 19,911 +0.09(+1.72%)
Nov 06, 2006 5.344 5.344 5.344 5.344 1,828 +0.02(+0.29%)
Nov 03, 2006 5.405 5.428 5.290 5.329 42,662 -0.10(-1.84%)
Nov 02, 2006 5.260 5.428 5.260 5.428 24,520 +0.18(+3.51%)
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.