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 30, 2008 3.826 3.833 3.703 3.833 7,028 +0.18(+5.04%)
Apr 29, 2008 3.749 3.833 3.642 3.649 5,785 -0.12(-3.25%)
Apr 28, 2008 3.718 3.833 3.703 3.772 16,297 +0.11(+2.93%)
Apr 25, 2008 3.757 3.757 3.657 3.665 3,521 -0.12(-3.04%)
Apr 24, 2008 3.718 3.895 3.718 3.780 26,999 +0.03(+0.82%)
Apr 23, 2008 3.780 3.780 3.749 3.749 2,219 +0.00(+0.00%)
Apr 22, 2008 3.872 3.879 3.726 3.749 4,750 -0.15(-3.74%)
Apr 21, 2008 3.803 3.941 3.803 3.895 5,120 +0.14(+3.67%)
Apr 18, 2008 3.902 3.902 3.734 3.757 1,956 -0.12(-3.16%)
Apr 17, 2008 4.102 4.102 3.741 3.879 7,825 -0.24(-5.77%)
Apr 16, 2008 4.040 4.217 3.741 4.117 15,273 +0.10(+2.48%)
Apr 15, 2008 4.025 4.255 3.925 4.017 15,043 -0.04(-0.95%)
Apr 14, 2008 3.726 4.255 3.649 4.056 28,084 +0.36(+9.75%)
Apr 11, 2008 3.626 3.826 3.573 3.695 9,021 +0.05(+1.26%)
Apr 10, 2008 3.902 3.902 3.542 3.649 21,191 -0.48(-11.52%)
Apr 09, 2008 3.987 4.125 3.787 4.125 8,973 +0.17(+4.26%)
Apr 08, 2008 4.140 4.293 3.596 3.956 16,687 -0.21(-4.97%)
Apr 07, 2008 3.772 4.171 3.741 4.163 23,118 +0.57(+15.78%)
Apr 04, 2008 3.596 4.140 3.592 3.596 27,930 -0.08(-2.19%)
Apr 03, 2008 3.258 3.680 3.159 3.676 77,431 +0.42(+12.82%)
Apr 02, 2008 4.201 4.201 3.258 3.258 98,636 -0.95(-22.59%)
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.