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 (%)
Apr 30, 2018 10.79 10.79 10.12 10.12 8,105 -0.40(-3.81%)
Apr 27, 2018 10.53 10.88 10.48 10.53 22,802 +0.04(+0.43%)
Apr 26, 2018 10.48 10.70 10.35 10.48 17,756 +0.00(+0.00%)
Apr 25, 2018 10.44 10.61 10.39 10.48 13,879 +0.09(+0.86%)
Apr 24, 2018 10.30 10.44 10.26 10.39 5,767 +0.18(+1.75%)
Apr 23, 2018 10.03 10.26 10.03 10.21 1,996 +0.13(+1.33%)
Apr 20, 2018 10.08 10.30 10.08 10.08 8,943 -0.09(-0.88%)
Apr 19, 2018 9.990 10.26 9.990 10.17 9,205 +0.22(+2.24%)
Apr 18, 2018 9.660 9.990 9.660 9.945 13,796 +0.13(+1.36%)
Apr 17, 2018 9.589 9.856 9.589 9.812 8,010 +0.31(+3.29%)
Apr 16, 2018 9.009 9.633 9.009 9.499 11,072 +0.36(+3.90%)
Apr 13, 2018 9.143 9.232 9.009 9.143 7,045 +0.00(+0.00%)
Apr 12, 2018 9.232 9.232 9.098 9.143 7,448 +0.00(+0.00%)
Apr 11, 2018 9.053 9.366 9.009 9.143 10,887 -0.09(-0.97%)
Apr 10, 2018 9.633 9.633 9.098 9.232 17,848 +0.09(+0.98%)
Apr 09, 2018 9.187 9.343 9.143 9.143 18,454 -0.13(-1.44%)
Apr 06, 2018 9.767 9.990 9.143 9.276 29,196 -0.04(-0.48%)
Apr 05, 2018 9.254 9.410 9.098 9.321 23,388 +0.27(+2.96%)
Apr 04, 2018 9.232 9.589 8.652 9.053 19,295 -0.33(-3.56%)
Apr 03, 2018 9.321 9.410 9.210 9.388 14,194 +0.20(+2.18%)
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.