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 (%)
Feb 29, 2024 0.9000 0.9085 0.8600 0.8710 9,394 -0.03(-3.22%)
Feb 28, 2024 0.9088 0.9088 0.8550 0.9000 8,308 +0.03(+3.44%)
Feb 27, 2024 0.9188 0.9188 0.8701 0.8701 1,254 -0.02(-1.93%)
Feb 26, 2024 0.8700 0.9150 0.8700 0.8872 20,300 +0.03(+3.16%)
Feb 23, 2024 0.8551 0.8900 0.8415 0.8600 25,483 +0.01(+0.58%)
Feb 22, 2024 0.8794 0.8987 0.8550 0.8550 7,546 -0.02(-2.77%)
Feb 21, 2024 0.8551 0.8999 0.8550 0.8794 18,897 -0.02(-2.19%)
Feb 20, 2024 0.8300 0.9020 0.8292 0.8991 17,701 +0.05(+5.78%)
Feb 16, 2024 0.8500 0.8800 0.8110 0.8500 15,972 +0.01(+1.06%)
Feb 15, 2024 0.8500 0.8700 0.8100 0.8411 26,945 -0.02(-2.73%)
Feb 14, 2024 0.8100 0.8750 0.8100 0.8647 6,658 -0.02(-2.70%)
Feb 13, 2024 0.8986 0.8988 0.8025 0.8887 22,535 +0.05(+5.48%)
Feb 12, 2024 0.8900 0.9187 0.8425 0.8425 80,742 +0.01(+1.51%)
Feb 09, 2024 0.8800 0.8900 0.8060 0.8300 38,159 +0.00(+0.41%)
Feb 08, 2024 0.8900 0.9200 0.8070 0.8266 58,345 -0.09(-9.66%)
Feb 07, 2024 0.8975 0.9150 0.8975 0.9150 685 +0.01(+1.39%)
Feb 06, 2024 0.9050 0.9300 0.8801 0.9025 6,306 +0.01(+1.40%)
Feb 05, 2024 0.9380 0.9380 0.8900 0.8900 17,075 -0.04(-4.30%)
Feb 02, 2024 0.9100 0.9300 0.9000 0.9300 25,405 +0.02(+2.20%)
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.