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 (%)
Oct 31, 2002 9.507 9.852 9.507 9.775 61,823 +0.27(+2.82%)
Oct 30, 2002 9.967 9.967 9.254 9.507 19,694 -0.56(-5.55%)
Oct 29, 2002 10.27 10.27 10.01 10.07 37,042 -0.10(-1.00%)
Oct 28, 2002 10.38 10.41 10.09 10.17 64,302 -0.22(-2.14%)
Oct 25, 2002 10.20 10.39 10.01 10.39 34,042 +0.12(+1.12%)
Oct 24, 2002 9.975 10.27 9.890 10.27 19,008 +0.19(+1.90%)
Oct 23, 2002 9.737 9.967 9.737 10.08 58,693 +0.11(+1.08%)
Oct 22, 2002 9.768 10.04 9.745 9.975 15,521 -0.08(-0.76%)
Oct 21, 2002 10.07 10.21 9.967 10.05 14,608 -0.10(-0.95%)
Oct 18, 2002 9.683 10.27 9.683 10.15 17,868 +0.11(+1.11%)
Oct 17, 2002 9.515 10.04 9.438 10.04 22,825 +0.64(+6.77%)
Oct 16, 2002 9.354 9.936 9.200 9.400 26,216 -0.24(-2.45%)
Oct 15, 2002 9.009 9.706 9.009 9.636 30,285 +0.68(+7.60%)
Oct 14, 2002 7.667 8.955 7.667 8.955 50,346 +1.29(+16.80%)
Oct 11, 2002 7.475 7.728 7.475 7.667 14,738 +0.12(+1.52%)
Oct 10, 2002 7.851 7.859 7.115 7.552 28,303 -0.04(-0.51%)
Oct 09, 2002 7.590 7.705 7.514 7.590 23,607 +0.04(+0.52%)
Oct 08, 2002 7.859 7.859 7.514 7.551 24,390 -0.00(-0.01%)
Oct 07, 2002 8.625 8.625 7.552 7.552 25,564 -0.62(-7.62%)
Oct 04, 2002 8.779 9.024 8.104 8.174 19,694 -0.52(-5.96%)
Oct 03, 2002 9.277 9.277 8.434 8.693 18,651 -0.37(-4.08%)
Oct 02, 2002 9.315 9.354 8.963 9.062 28,955 -0.14(-1.50%)
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.