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, 2021 3.030 3.030 2.800 2.830 98,352 -0.16(-5.35%)
Mar 30, 2021 2.920 3.000 2.840 2.990 63,958 +0.07(+2.40%)
Mar 29, 2021 2.850 2.940 2.720 2.920 112,298 +0.03(+1.04%)
Mar 26, 2021 2.800 2.940 2.640 2.890 288,600 +0.04(+1.40%)
Mar 25, 2021 3.120 3.200 2.780 2.850 316,476 -0.26(-8.36%)
Mar 24, 2021 3.080 3.420 2.980 3.110 716,311 -0.03(-0.96%)
Mar 23, 2021 2.940 3.310 2.780 3.140 1,144,903 +0.25(+8.65%)
Mar 22, 2021 2.750 2.900 2.690 2.890 509,661 +0.14(+5.09%)
Mar 19, 2021 2.700 2.750 2.620 2.750 53,300 +0.06(+2.23%)
Mar 18, 2021 2.750 2.770 2.650 2.690 53,022 -0.09(-3.24%)
Mar 17, 2021 2.770 2.830 2.600 2.780 63,655 +0.02(+0.72%)
Mar 16, 2021 2.800 2.800 2.720 2.760 36,049 -0.03(-1.08%)
Mar 15, 2021 2.800 2.850 2.680 2.790 124,804 -0.06(-2.11%)
Mar 12, 2021 2.650 2.850 2.630 2.850 330,500 +0.24(+9.20%)
Mar 11, 2021 2.580 2.640 2.500 2.610 759,930 +0.04(+1.56%)
Mar 10, 2021 2.540 2.580 2.490 2.570 43,689 -0.01(-0.39%)
Mar 09, 2021 2.440 2.595 2.440 2.580 97,783 +0.17(+7.05%)
Mar 08, 2021 2.340 2.450 2.300 2.410 105,556 +0.08(+3.43%)
Mar 05, 2021 2.220 2.330 2.180 2.330 108,700 +0.14(+6.39%)
Mar 04, 2021 2.450 2.500 2.120 2.190 215,623 -0.25(-10.25%)
Mar 03, 2021 2.440 2.500 2.410 2.440 68,687 -0.06(-2.40%)
Mar 02, 2021 2.520 2.580 2.470 2.500 105,291 -0.06(-2.34%)
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.