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 UNCHANGED
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 29, 2019 3.721 3.804 3.670 3.693 55,500 +0.00(+0.13%)
Mar 28, 2019 3.610 3.758 3.563 3.689 43,417 +0.14(+4.06%)
Mar 27, 2019 3.636 3.645 3.499 3.545 51,310 -0.09(-2.52%)
Mar 26, 2019 3.618 3.700 3.450 3.636 49,457 +0.13(+3.66%)
Mar 25, 2019 3.526 3.554 3.490 3.508 22,583 +0.02(+0.52%)
Mar 22, 2019 3.609 3.635 3.490 3.490 28,495 -0.13(-3.54%)
Mar 21, 2019 3.572 3.664 3.572 3.618 26,031 +0.05(+1.28%)
Mar 20, 2019 3.682 3.737 3.508 3.572 37,546 -0.06(-1.76%)
Mar 19, 2019 3.737 3.774 3.623 3.636 26,558 -0.11(-2.93%)
Mar 18, 2019 3.710 3.774 3.710 3.746 16,848 +0.05(+1.49%)
Mar 15, 2019 3.746 3.801 3.636 3.691 56,553 -0.05(-1.23%)
Mar 14, 2019 3.755 3.783 3.682 3.737 28,353 -0.04(-0.97%)
Mar 13, 2019 3.875 3.894 3.728 3.774 31,476 -0.10(-2.60%)
Mar 12, 2019 3.948 4.076 3.829 3.874 23,632 -0.17(-4.30%)
Mar 11, 2019 3.893 4.076 3.893 4.048 18,687 +0.15(+3.76%)
Mar 08, 2019 3.893 3.966 3.712 3.902 27,185 +0.00(+0.00%)
Mar 07, 2019 3.948 4.067 3.856 3.902 45,173 -0.02(-0.47%)
Mar 06, 2019 4.003 4.067 3.865 3.920 42,843 -0.08(-2.06%)
Mar 05, 2019 3.894 4.085 3.834 4.003 36,914 +0.19(+5.05%)
Mar 04, 2019 3.847 3.893 3.683 3.810 66,557 +0.02(+0.48%)
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.