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 (%)
Apr 28, 2006 7.437 7.552 7.092 7.215 16,303 -0.28(-3.78%)
Apr 27, 2006 7.621 7.782 7.475 7.498 27,524 -0.11(-1.41%)
Apr 26, 2006 7.820 7.820 7.422 7.606 25,939 -0.24(-3.03%)
Apr 25, 2006 7.644 7.843 7.460 7.843 11,625 +0.28(+3.75%)
Apr 24, 2006 7.836 7.974 7.560 7.560 16,405 -0.32(-4.09%)
Apr 21, 2006 8.771 8.771 7.744 7.882 14,640 -0.71(-8.21%)
Apr 20, 2006 8.970 9.108 8.587 8.587 8,191 -0.44(-4.92%)
Apr 19, 2006 9.162 9.277 8.905 9.032 12,282 -0.13(-1.42%)
Apr 18, 2006 7.652 9.231 7.728 9.162 16,323 +1.51(+19.74%)
Apr 17, 2006 8.242 8.242 7.652 7.652 10,721 -0.50(-6.11%)
Apr 13, 2006 7.828 8.150 7.728 8.150 11,966 +0.32(+4.11%)
Apr 12, 2006 7.897 8.043 7.636 7.828 6,616 -0.07(-0.87%)
Apr 11, 2006 7.629 7.974 7.629 7.897 13,712 +0.28(+3.73%)
Apr 10, 2006 7.744 7.843 7.613 7.613 11,863 -0.13(-1.68%)
Apr 07, 2006 8.556 8.556 7.629 7.744 24,399 -0.73(-8.60%)
Apr 06, 2006 8.871 8.871 8.472 8.472 7,673 -0.38(-4.33%)
Apr 05, 2006 9.078 9.078 8.855 8.855 4,685 -0.23(-2.53%)
Apr 04, 2006 8.963 9.216 8.863 9.085 4,532 +0.02(+0.25%)
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.