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 31, 2020 1.860 1.940 1.850 1.860 17,374 -0.08(-4.12%)
Mar 30, 2020 1.960 2.050 1.850 1.940 38,051 +0.03(+1.84%)
Mar 27, 2020 1.939 1.939 1.647 1.905 57,059 -0.03(-1.76%)
Mar 26, 2020 1.842 2.037 1.773 1.939 44,994 +0.19(+10.56%)
Mar 25, 2020 1.851 1.881 1.559 1.754 85,795 +0.19(+12.50%)
Mar 24, 2020 1.413 1.627 1.364 1.559 163,275 +0.22(+16.79%)
Mar 23, 2020 1.569 1.569 1.316 1.335 110,682 -0.15(-9.87%)
Mar 20, 2020 2.270 2.397 1.247 1.481 320,804 -0.72(-32.74%)
Mar 19, 2020 2.095 2.270 1.986 2.202 170,560 +0.10(+4.63%)
Mar 18, 2020 2.534 2.534 1.998 2.105 55,366 -0.42(-16.60%)
Mar 17, 2020 2.514 2.621 2.465 2.524 31,090 +0.06(+2.37%)
Mar 16, 2020 2.417 2.504 2.183 2.465 42,858 +0.03(+1.20%)
Mar 13, 2020 2.504 2.524 2.436 2.436 34,276 +0.00(+0.00%)
Mar 12, 2020 2.699 2.923 2.387 2.436 64,702 -0.52(-17.49%)
Mar 11, 2020 3.021 3.021 2.923 2.953 14,509 -0.08(-2.57%)
Mar 10, 2020 3.108 3.108 2.972 3.030 23,304 -0.04(-1.27%)
Mar 09, 2020 3.099 3.118 3.021 3.069 27,862 -0.09(-2.78%)
Mar 06, 2020 3.537 3.537 3.128 3.157 161,428 -0.39(-10.99%)
Mar 05, 2020 3.225 3.547 3.108 3.547 38,465 +0.30(+9.31%)
Mar 04, 2020 3.128 3.255 3.089 3.245 25,940 +0.02(+0.60%)
Mar 03, 2020 3.094 3.225 3.094 3.225 13,885 +0.16(+5.08%)
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.