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 (%)
Dec 31, 2007 4.684 4.684 3.588 3.987 28,778 -0.66(-14.19%)
Dec 28, 2007 5.359 5.359 4.608 4.646 18,381 +0.70(+17.67%)
Dec 27, 2007 4.102 4.140 3.803 3.948 99,138 -0.19(-4.63%)
Dec 26, 2007 3.956 4.140 3.948 4.140 36,345 +0.11(+2.86%)
Dec 24, 2007 3.925 4.094 3.925 4.025 20,696 +0.18(+4.79%)
Dec 21, 2007 3.895 3.895 3.527 3.841 84,889 +0.02(+0.40%)
Dec 20, 2007 3.948 4.217 3.680 3.826 83,603 -0.09(-2.35%)
Dec 19, 2007 4.370 4.408 3.695 3.918 71,565 -0.42(-9.72%)
Dec 18, 2007 4.960 4.984 4.339 4.339 18,934 -0.58(-11.70%)
Dec 17, 2007 5.175 5.198 4.807 4.915 24,348 -0.26(-5.04%)
Dec 14, 2007 5.543 5.658 5.175 5.175 57,704 -0.50(-8.78%)
Dec 13, 2007 4.669 6.969 4.669 5.674 488,785 +1.00(+21.51%)
Dec 12, 2007 4.945 4.945 4.669 4.669 4,829 -0.24(-4.84%)
Dec 11, 2007 5.083 5.083 4.907 4.907 1,695 -0.19(-3.76%)
Dec 10, 2007 5.099 5.099 5.099 5.099 1,826 -0.00(-0.00%)
Dec 07, 2007 5.068 5.099 5.068 5.099 1,695 -0.09(-1.77%)
Dec 06, 2007 5.198 5.198 5.106 5.191 1,992 +0.02(+0.30%)
Dec 05, 2007 5.137 5.183 5.137 5.175 4,565 +0.01(+0.15%)
Dec 04, 2007 5.175 5.183 5.168 5.168 3,286 -0.03(-0.59%)
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.