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 (%)
Nov 30, 2021 2.010 2.030 1.900 1.975 115,051 -0.04(-2.22%)
Nov 29, 2021 2.160 2.200 2.010 2.020 152,434 -0.12(-5.61%)
Nov 26, 2021 2.150 2.190 2.110 2.140 28,892 -0.02(-0.93%)
Nov 24, 2021 2.140 2.212 2.130 2.160 17,887 +0.00(+0.00%)
Nov 23, 2021 2.150 2.200 2.150 2.160 65,609 -0.01(-0.46%)
Nov 22, 2021 2.327 2.327 2.110 2.170 113,705 -0.08(-3.56%)
Nov 19, 2021 2.260 2.390 2.210 2.250 184,946 +0.00(+0.00%)
Nov 18, 2021 2.300 2.270 2.250 2.250 52,325 -0.04(-1.75%)
Nov 17, 2021 2.300 2.315 2.260 2.290 27,644 +0.00(+0.00%)
Nov 16, 2021 2.330 2.330 2.270 2.290 21,050 -0.04(-1.72%)
Nov 15, 2021 2.400 2.400 2.306 2.330 42,590 -0.03(-1.27%)
Nov 12, 2021 2.360 2.390 2.330 2.360 7,554 +0.00(+0.00%)
Nov 11, 2021 2.360 2.400 2.300 2.360 17,609 +0.00(+0.00%)
Nov 10, 2021 2.360 2.360 33,041 +0.02(+0.85%)
Nov 09, 2021 2.430 2.430 2.340 2.340 31,854 -0.10(-4.10%)
Nov 08, 2021 2.490 2.490 2.380 2.440 26,100 -0.05(-2.01%)
Nov 05, 2021 2.370 2.490 2.310 2.490 42,664 +0.10(+4.18%)
Nov 04, 2021 2.400 2.400 2.349 2.390 25,819 +0.01(+0.42%)
Nov 03, 2021 2.290 2.390 2.290 2.380 34,825 +0.07(+3.03%)
Nov 02, 2021 2.350 2.420 2.270 2.310 173,872 -0.11(-4.55%)
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.