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 )

0.7140 -0.0005 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2003 7.406 7.475 7.406 7.445 18,781 -0.01(-0.10%)
Mar 28, 2003 7.521 7.705 7.452 7.452 27,520 -0.13(-1.71%)
Mar 27, 2003 7.552 7.629 7.552 7.582 64,302 -0.01(-0.11%)
Mar 26, 2003 7.705 7.705 7.514 7.590 1,343,432 -0.22(-2.84%)
Mar 25, 2003 7.805 7.989 7.744 7.812 17,347 +0.03(+0.39%)
Mar 24, 2003 7.667 7.797 7.667 7.781 37,303 -0.00(-0.01%)
Mar 21, 2003 7.859 8.012 7.782 7.782 26,346 +0.00(+0.00%)
Mar 20, 2003 7.268 7.790 7.261 7.782 12,782 +0.43(+5.84%)
Mar 19, 2003 6.900 7.353 6.900 7.353 11,477 +0.30(+4.24%)
Mar 18, 2003 7.130 7.192 6.854 7.054 56,345 +0.15(+2.22%)
Mar 17, 2003 6.908 6.992 6.854 6.900 62,345 -0.07(-0.99%)
Mar 14, 2003 6.992 7.192 6.969 6.969 2,608 -0.03(-0.44%)
Mar 13, 2003 6.985 7.008 6.985 7.000 16,825 +0.02(+0.22%)
Mar 12, 2003 6.870 7.023 6.870 6.985 1,473,862 -0.03(-0.44%)
Mar 11, 2003 7.215 7.215 6.900 7.015 14,738 -0.22(-3.07%)
Mar 10, 2003 7.491 7.491 7.238 7.238 56,215 -0.25(-3.38%)
Mar 07, 2003 7.705 7.874 7.475 7.491 9,912 -0.17(-2.20%)
Mar 06, 2003 7.667 7.751 7.659 7.659 9,782 +0.02(+0.29%)
Mar 05, 2003 8.158 8.158 7.636 7.637 24,520 -0.24(-3.01%)
Mar 04, 2003 8.058 8.135 7.713 7.874 12,651 -0.13(-1.63%)
Mar 03, 2003 7.744 8.004 7.399 8.004 46,041 +0.40(+5.24%)
Feb 28, 2003 7.667 7.667 7.590 7.606 23,477 -0.06(-0.80%)
Feb 27, 2003 7.667 7.667 7.636 7.667 38,607 -0.04(-0.50%)
Feb 26, 2003 7.652 7.705 7.590 7.705 1,173 +0.05(+0.60%)
Feb 25, 2003 7.560 7.667 7.445 7.659 13,303 +0.10(+1.31%)
Feb 24, 2003 7.897 7.957 7.360 7.560 50,476 -0.35(-4.44%)
Feb 21, 2003 8.188 8.188 7.859 7.912 16,434 -0.28(-3.38%)
Feb 20, 2003 8.089 8.242 8.027 8.188 21,390 +0.26(+3.29%)
Feb 19, 2003 8.204 8.204 7.675 7.928 15,651 -0.20(-2.45%)
Feb 18, 2003 8.319 8.357 7.974 8.127 16,825 -0.22(-2.66%)
Feb 14, 2003 8.434 8.434 7.782 8.349 73,562 -0.07(-0.82%)
Feb 13, 2003 8.326 8.418 8.280 8.418 4,825 -0.03(-0.35%)
Feb 12, 2003 8.250 8.817 8.250 8.448 55,432 -0.12(-1.44%)
Feb 11, 2003 8.434 8.572 8.250 8.572 50,476 -0.21(-2.35%)
Feb 10, 2003 9.200 9.200 8.472 8.778 26,999 -0.42(-4.59%)
Feb 07, 2003 9.246 9.246 9.193 9.200 7,304 -0.18(-1.88%)
Feb 06, 2003 9.392 9.492 9.315 9.377 10,173 +0.00(+0.00%)
Feb 05, 2003 9.323 9.469 9.323 9.377 7,434 -0.08(-0.81%)
Feb 04, 2003 9.377 9.453 8.970 9.453 8,477 +0.07(+0.74%)
Feb 03, 2003 8.725 9.469 8.725 9.384 11,999 +0.72(+8.32%)
Jan 31, 2003 9.354 9.354 8.602 8.664 59,737 -0.67(-7.22%)
Jan 30, 2003 9.507 9.653 9.047 9.338 16,825 -0.17(-1.77%)
Jan 29, 2003 9.078 9.507 9.047 9.507 3,260 +0.08(+0.81%)
Jan 28, 2003 9.231 9.484 8.832 9.430 14,347 +0.45(+5.04%)
Jan 27, 2003 9.469 9.469 8.978 8.978 10,303 -0.30(-3.22%)
Jan 24, 2003 9.407 9.484 9.277 9.277 7,564 -0.08(-0.90%)
Jan 23, 2003 9.461 9.622 9.315 9.361 6,391 -0.02(-0.17%)
Jan 22, 2003 9.331 9.599 8.886 9.377 14,347 -0.09(-0.96%)
Jan 21, 2003 9.246 9.507 9.246 9.469 29,477 +0.00(+0.00%)
Jan 17, 2003 9.239 9.469 9.177 9.469 12,130 +0.24(+2.57%)
Jan 16, 2003 8.817 9.231 8.817 9.231 6,651 +0.41(+4.70%)
Jan 15, 2003 8.809 8.816 8.526 8.816 9,260 +0.15(+1.76%)
Jan 14, 2003 8.380 8.748 8.380 8.664 10,173 +0.23(+2.73%)
Jan 13, 2003 8.549 8.595 8.357 8.434 39,781 -0.12(-1.43%)
Jan 10, 2003 8.526 8.694 8.434 8.556 7,695 -0.02(-0.18%)
Jan 09, 2003 8.656 8.702 8.441 8.572 21,129 +0.05(+0.64%)
Jan 08, 2003 8.518 8.526 8.319 8.517 8,347 -0.11(-1.25%)
Jan 07, 2003 8.568 8.763 8.487 8.625 44,085 +0.02(+0.18%)
Jan 06, 2003 8.579 8.878 8.503 8.610 35,477 -0.29(-3.27%)
Jan 03, 2003 9.200 9.200 8.664 8.901 32,477 -0.26(-2.85%)
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.