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 )

0.7110 -0.0030 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2009 2.806 2.737 2.737 2.737 5,478 +0.12(+4.69%)
Dec 30, 2009 2.607 2.614 2.599 2.614 1,956 +0.07(+2.71%)
Dec 29, 2009 2.622 2.645 2.545 2.545 4,664 -0.10(-3.77%)
Dec 28, 2009 2.706 2.706 2.568 2.645 9,255 -0.12(-4.43%)
Dec 23, 2009 2.607 2.768 2.768 2.768 391 +0.18(+6.80%)
Dec 22, 2009 2.898 2.898 2.584 2.591 2,316 -0.34(-11.52%)
Dec 21, 2009 2.668 3.105 2.607 2.929 3,289 +0.28(+10.72%)
Dec 18, 2009 3.036 3.082 2.645 2.645 28,641 -0.21(-7.26%)
Dec 17, 2009 2.714 3.067 2.384 2.852 15,454 -0.20(-6.53%)
Dec 16, 2009 3.067 3.067 2.875 3.051 4,582 -0.02(-0.50%)
Dec 15, 2009 2.952 3.289 2.913 3.067 8,965 +0.09(+2.96%)
Dec 14, 2009 3.067 3.105 2.814 2.979 3,508 -0.10(-3.12%)
Dec 11, 2009 3.128 3.140 2.844 3.074 20,804 -0.26(-7.82%)
Dec 10, 2009 3.220 3.335 3.105 3.335 1,493 +0.15(+4.57%)
Dec 09, 2009 3.320 3.320 3.097 3.189 2,711 -0.15(-4.37%)
Dec 08, 2009 3.105 3.335 3.105 3.335 1,696 +0.27(+8.75%)
Dec 07, 2009 3.159 3.159 3.067 3.067 373 -0.15(-4.76%)
Dec 04, 2009 3.028 3.220 3.013 3.220 4,428 +0.23(+7.69%)
Dec 03, 2009 3.051 3.051 2.975 2.990 2,169 -0.06(-2.01%)
Dec 02, 2009 3.051 3.051 3.051 3.051 130 -0.02(-0.50%)
Dec 01, 2009 2.798 3.220 2.798 3.067 12,937 +0.29(+10.50%)
Nov 30, 2009 2.760 3.068 2.729 2.775 4,743 -0.48(-14.62%)
Nov 27, 2009 2.952 3.450 2.944 3.251 12,094 +0.18(+6.00%)
Nov 25, 2009 2.411 3.067 2.411 3.067 11,698 +0.69(+29.03%)
Nov 24, 2009 2.446 2.699 2.177 2.377 12,514 -0.08(-3.13%)
Nov 23, 2009 2.768 2.768 2.453 2.453 6,010 -0.31(-11.11%)
Nov 20, 2009 2.699 2.760 2.503 2.760 1,203 +0.15(+5.88%)
Nov 19, 2009 2.768 2.768 2.607 2.607 1,695 -0.17(-6.08%)
Nov 18, 2009 2.653 2.775 2.513 2.775 4,822 +0.13(+4.93%)
Nov 17, 2009 2.760 2.760 2.568 2.645 703 -0.15(-5.48%)
Nov 16, 2009 2.798 2.798 2.798 2.798 352 +0.03(+1.11%)
Nov 13, 2009 2.722 2.848 2.492 2.768 5,985 +0.05(+1.69%)
Nov 12, 2009 2.453 2.873 2.453 2.722 4,527 +0.07(+2.60%)
Nov 11, 2009 2.637 2.737 2.530 2.653 3,586 +0.05(+1.76%)
Nov 10, 2009 2.614 2.615 2.607 2.607 782 -0.20(-7.10%)
Nov 09, 2009 2.637 2.806 2.637 2.806 391 +0.20(+7.64%)
Nov 06, 2009 2.691 2.691 2.607 2.607 782 -0.09(-3.41%)
Nov 05, 2009 2.737 2.737 2.691 2.699 913 -0.02(-0.85%)
Nov 04, 2009 2.607 2.729 2.530 2.722 4,558 +0.12(+4.41%)
Nov 03, 2009 2.607 2.607 2.607 2.607 693 -0.05(-1.73%)
Nov 02, 2009 2.607 2.653 2.607 2.653 2,589 +0.04(+1.47%)
Oct 30, 2009 2.683 2.683 2.607 2.614 10,807 -0.08(-3.13%)
Oct 29, 2009 2.676 2.737 2.676 2.699 6,123 +0.08(+3.23%)
Oct 28, 2009 2.814 2.829 2.614 2.614 652 -0.22(-7.84%)
Oct 27, 2009 2.714 2.837 2.714 2.837 735 +0.15(+5.41%)
Oct 26, 2009 2.806 2.829 2.691 2.691 391 -0.12(-4.36%)
Oct 23, 2009 2.814 2.814 2.622 2.814 1,434 +0.24(+9.23%)
Oct 22, 2009 2.806 2.829 2.576 2.576 1,086 -0.25(-8.94%)
Oct 21, 2009 2.714 2.829 2.530 2.829 8,740 +0.12(+4.53%)
Oct 20, 2009 2.553 2.706 2.553 2.706 313 +0.18(+6.97%)
Oct 19, 2009 2.545 2.545 2.530 2.530 1,957 +0.00(+0.00%)
Oct 16, 2009 2.668 2.676 2.530 2.530 817 -0.24(-8.59%)
Oct 15, 2009 2.768 2.768 2.645 2.768 2,673 +0.05(+1.69%)
Oct 14, 2009 2.668 2.783 2.607 2.722 2,024 +0.10(+3.80%)
Oct 13, 2009 2.645 2.645 2.622 2.622 260 -0.02(-0.58%)
Oct 12, 2009 2.668 2.699 2.637 2.637 1,565 -0.07(-2.55%)
Oct 09, 2009 2.645 2.706 2.645 2.706 2,086 +0.05(+1.73%)
Oct 08, 2009 2.714 2.714 2.498 2.660 652 +0.00(+0.00%)
Oct 07, 2009 2.538 2.714 2.499 2.660 7,199 +0.21(+8.44%)
Oct 06, 2009 2.346 2.798 2.346 2.453 7,000 -0.35(-12.33%)
Oct 05, 2009 2.714 2.829 2.492 2.798 6,391 +0.15(+5.49%)
Oct 02, 2009 2.645 2.722 2.461 2.653 6,011 -0.03(-1.16%)
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.