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 (%)
Mar 31, 2009 1.492 1.492 1.492 1.492 260 +0.04(+2.44%)
Mar 27, 2009 1.671 1.671 1.326 1.457 7,926 -0.25(-14.41%)
Mar 26, 2009 1.702 1.702 1.702 1.702 200 -0.11(-6.33%)
Mar 25, 2009 1.909 2.001 1.702 1.817 1,412 -0.13(-6.69%)
Mar 24, 2009 1.932 1.955 1.932 1.947 652 +0.00(+0.00%)
Mar 23, 2009 1.917 1.955 1.917 1.947 2,525 +0.25(+14.41%)
Mar 20, 2009 1.702 1.702 1.702 1.702 489 -0.44(-20.43%)
Mar 19, 2009 2.446 2.576 2.101 2.139 17,964 -0.48(-18.42%)
Mar 18, 2009 1.763 2.653 1.763 2.622 8,738 +0.87(+50.00%)
Mar 17, 2009 1.533 1.748 1.411 1.748 19,564 +0.60(+52.00%)
Mar 16, 2009 0.8434 1.150 0.8434 1.150 15,129 +0.13(+12.78%)
Mar 13, 2009 0.9430 1.020 0.9430 1.020 782 +0.08(+8.13%)
Mar 12, 2009 0.9277 1.058 0.8587 0.9430 8,180 +0.17(+21.78%)
Mar 11, 2009 0.7820 0.7820 0.7744 0.7744 6,195 -0.01(-0.98%)
Mar 10, 2009 0.7667 0.7897 0.7667 0.7820 1,558 +0.02(+2.00%)
Mar 09, 2009 0.7667 0.8050 0.7667 0.7667 4,480 -0.00(-0.01%)
Mar 06, 2009 0.7667 0.7668 0.7667 0.7668 2,739 +0.00(+0.01%)
Mar 05, 2009 0.7668 0.7668 0.7667 0.7667 260 -0.07(-8.26%)
Mar 04, 2009 0.8434 0.8434 0.7667 0.8357 13,466 +0.02(+1.87%)
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.