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 )

0.6727 -0.0273 (-3.90%)
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 14, 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 28, 2013 5.179 5.179 4.305 4.602 20,853 -0.58(-11.14%)
Mar 27, 2013 5.187 5.187 5.171 5.179 2,855 -0.12(-2.35%)
Mar 26, 2013 5.382 5.382 5.272 5.304 4,074 -0.05(-1.02%)
Mar 25, 2013 5.304 5.382 5.304 5.358 1,747 +0.10(+1.93%)
Mar 22, 2013 5.202 5.257 5.179 5.257 1,382 +0.06(+1.20%)
Mar 21, 2013 5.163 5.194 5.163 5.194 1,274 -0.19(-3.48%)
Mar 20, 2013 5.054 5.382 5.054 5.382 9,826 +0.39(+7.81%)
Mar 19, 2013 4.960 4.992 4.953 4.992 2,693 +0.04(+0.79%)
Mar 18, 2013 4.953 4.953 4.953 4.953 534 +0.12(+2.58%)
Mar 15, 2013 5.023 5.023 4.695 4.828 14,758 -0.22(-4.33%)
Mar 14, 2013 4.633 5.070 4.633 5.046 3,559 +0.02(+0.31%)
Mar 13, 2013 4.766 5.070 4.641 5.031 7,558 +0.27(+5.56%)
Mar 12, 2013 4.999 4.999 4.633 4.766 2,614 -0.27(-5.27%)
Mar 11, 2013 4.633 5.031 4.633 5.031 18,694 +0.39(+8.40%)
Mar 08, 2013 4.758 4.758 4.633 4.641 3,909 -0.12(-2.46%)
Mar 07, 2013 4.617 4.766 4.617 4.758 2,161 +0.15(+3.21%)
Mar 06, 2013 4.532 4.610 4.532 4.610 391 +0.09(+1.90%)
Mar 05, 2013 4.134 4.532 4.118 4.524 8,269 +0.39(+9.43%)
Mar 04, 2013 3.978 4.423 3.978 4.134 12,727 +0.19(+4.95%)
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.