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 )

0.6561 +0.0020 (+0.31%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 6, 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 (%)
Mar 30, 2007 6.640 6.640 6.302 6.494 7,956 -0.12(-1.85%)
Mar 29, 2007 6.870 6.870 6.609 6.617 10,825 -0.22(-3.25%)
Mar 28, 2007 6.939 6.939 6.839 6.839 8,331 -0.12(-1.65%)
Mar 27, 2007 6.977 6.977 6.954 6.954 3,782 +0.01(+0.11%)
Mar 26, 2007 6.931 6.946 6.893 6.946 6,391 +0.07(+1.00%)
Mar 23, 2007 6.839 6.900 6.839 6.877 9,353 -0.02(-0.33%)
Mar 22, 2007 6.839 6.900 6.839 6.900 5,492 +0.00(+0.00%)
Mar 21, 2007 6.893 6.900 6.885 6.900 4,956 +0.02(+0.22%)
Mar 20, 2007 6.900 6.900 6.885 6.885 5,350 -0.02(-0.22%)
Mar 19, 2007 6.923 6.923 6.893 6.900 3,928 +0.00(+0.00%)
Mar 16, 2007 6.877 6.900 6.877 6.900 3,782 +0.00(+0.00%)
Mar 15, 2007 6.900 6.900 6.893 6.900 23,216 +0.00(+0.00%)
Mar 14, 2007 7.015 7.015 6.885 6.900 13,919 -0.15(-2.17%)
Mar 13, 2007 7.015 7.077 7.008 7.054 12,390 +0.01(+0.11%)
Mar 12, 2007 7.084 7.092 7.015 7.046 9,404 -0.05(-0.65%)
Mar 09, 2007 6.770 7.092 6.770 7.092 13,404 +0.35(+5.11%)
Mar 08, 2007 6.770 6.770 6.724 6.747 3,310 +0.00(+0.00%)
Mar 07, 2007 6.900 6.939 6.747 6.747 11,136 -0.25(-3.51%)
Mar 06, 2007 6.977 7.038 6.977 6.992 6,130 +0.06(+0.89%)
Mar 05, 2007 6.908 7.092 6.893 6.931 10,262 +0.15(+2.15%)
Mar 02, 2007 6.647 6.854 6.594 6.785 15,543 +0.09(+1.37%)
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.