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 UNCHANGED
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 (%)
Apr 30, 2012 3.741 3.910 3.741 3.910 9,046 +0.33(+9.21%)
Apr 27, 2012 3.603 3.603 3.580 3.580 3,082 +0.15(+4.47%)
Apr 26, 2012 3.488 3.511 3.312 3.427 15,200 -0.10(-2.83%)
Apr 25, 2012 3.573 3.718 3.527 3.527 7,394 +0.01(+0.22%)
Apr 24, 2012 3.488 3.519 3.488 3.519 652 +0.03(+0.88%)
Apr 23, 2012 3.488 3.536 3.450 3.488 10,776 +0.04(+1.11%)
Apr 19, 2012 3.450 3.450 3.450 3.450 2,608 -0.00(-0.00%)
Apr 18, 2012 3.488 3.488 3.427 3.450 13,335 -0.13(-3.53%)
Apr 17, 2012 3.373 3.642 3.373 3.577 26,967 +0.20(+6.02%)
Apr 16, 2012 3.327 3.373 3.327 3.373 1,434 +0.28(+8.91%)
Apr 13, 2012 3.189 3.189 3.059 3.097 717 -0.08(-2.42%)
Apr 12, 2012 3.251 3.261 3.174 3.174 2,437 -0.05(-1.43%)
Apr 10, 2012 3.220 3.220 3.220 3.220 652 -0.04(-1.18%)
Apr 09, 2012 3.266 3.276 3.258 3.258 4,729 -0.11(-3.19%)
Apr 05, 2012 3.220 3.435 3.205 3.366 5,326 +0.08(+2.57%)
Apr 04, 2012 3.312 3.373 3.220 3.281 9,145 -0.15(-4.46%)
Apr 03, 2012 3.419 3.442 3.350 3.435 12,403 +0.00(+0.00%)
Apr 02, 2012 3.297 3.442 3.297 3.435 2,540 +0.14(+4.13%)
Mar 30, 2012 3.090 3.299 2.975 3.299 17,287 +0.12(+3.67%)
Mar 29, 2012 3.051 3.182 3.021 3.182 2,454 +0.20(+6.68%)
Mar 28, 2012 3.235 3.235 2.982 2.982 7,956 -0.32(-9.75%)
Mar 26, 2012 3.304 3.304 3.304 3.304 782 -0.06(-1.82%)
Mar 23, 2012 3.036 3.435 3.036 3.366 6,239 +0.35(+11.70%)
Mar 22, 2012 3.151 3.159 3.013 3.013 6,260 -0.16(-5.07%)
Mar 21, 2012 3.289 3.289 3.174 3.174 906 +0.09(+2.99%)
Mar 20, 2012 3.220 3.427 3.082 3.082 4,695 -0.14(-4.29%)
Mar 19, 2012 3.051 3.465 3.051 3.220 22,084 +0.15(+5.00%)
Mar 16, 2012 2.952 3.067 2.952 3.067 2,217 +0.09(+3.09%)
Mar 15, 2012 2.890 2.975 2.775 2.975 3,521 +0.12(+4.02%)
Mar 14, 2012 2.768 2.975 2.760 2.860 24,421 +0.08(+2.75%)
Mar 13, 2012 2.714 2.821 2.714 2.783 3,912 +0.09(+3.42%)
Mar 12, 2012 2.691 2.691 2.691 2.691 782 -0.19(-6.65%)
Mar 09, 2012 2.821 2.944 2.821 2.883 1,173 +0.04(+1.35%)
Mar 06, 2012 2.798 2.844 2.844 2.844 2,086 +0.05(+1.64%)
Mar 05, 2012 2.883 2.967 2.798 2.798 1,812 -0.11(-3.95%)
Mar 02, 2012 2.967 2.967 2.913 2.913 926 -0.05(-1.81%)
Mar 01, 2012 2.913 2.967 2.913 2.967 2,075 +0.03(+1.04%)
Feb 29, 2012 2.867 3.059 2.867 2.936 2,466 +0.11(+3.79%)
Feb 28, 2012 2.783 2.829 2.783 2.829 1,434 +0.08(+2.79%)
Feb 27, 2012 2.783 3.082 2.752 2.752 4,863 -0.02(-0.55%)
Feb 24, 2012 2.768 2.768 2.706 2.768 3,130 +0.09(+3.44%)
Feb 23, 2012 2.683 2.683 2.609 2.676 5,217 +0.00(+0.00%)
Feb 22, 2012 2.752 2.768 2.668 2.676 11,140 -0.15(-5.16%)
Feb 21, 2012 2.576 2.844 2.568 2.821 5,217 +0.25(+9.85%)
Feb 17, 2012 2.568 2.568 2.562 2.568 7,815 +0.00(+0.00%)
Feb 16, 2012 2.568 2.568 2.568 2.568 5,478 +0.01(+0.26%)
Feb 15, 2012 2.568 2.576 2.562 2.562 3,272 -0.01(-0.26%)
Feb 14, 2012 2.568 2.568 2.568 2.568 3,130 -0.02(-0.89%)
Feb 13, 2012 2.561 2.591 2.488 2.591 9,552 +0.18(+7.30%)
Feb 10, 2012 2.614 2.659 2.415 2.415 15,399 -0.12(-4.55%)
Feb 09, 2012 2.568 2.568 2.507 2.530 7,225 -0.04(-1.49%)
Feb 08, 2012 2.568 2.568 2.492 2.568 4,580 +0.00(+0.00%)
Feb 07, 2012 2.545 2.683 2.522 2.568 2,609 +0.07(+2.76%)
Feb 06, 2012 2.499 2.561 2.499 2.499 3,260 +0.01(+0.31%)
Feb 03, 2012 2.614 2.614 2.492 2.492 2,478 -0.12(-4.41%)
Feb 02, 2012 2.415 2.637 2.415 2.607 7,786 +0.09(+3.66%)
Feb 01, 2012 2.565 2.607 2.338 2.515 3,328 -0.05(-2.09%)
Jan 31, 2012 2.645 2.645 2.568 2.568 391 -0.02(-0.59%)
Jan 30, 2012 2.561 2.584 2.561 2.584 1,956 -0.02(-0.59%)
Jan 26, 2012 2.599 2.599 2.599 2.599 0 +0.26(+11.15%)
Jan 25, 2012 2.338 2.338 2.323 2.338 2,916 +0.01(+0.33%)
Jan 24, 2012 2.315 2.668 2.315 2.331 1,201 +0.02(+0.66%)
Jan 23, 2012 2.599 2.599 2.315 2.315 5,635 -0.20(-7.93%)
Jan 20, 2012 2.584 2.584 2.453 2.515 4,764 +0.02(+0.61%)
Jan 19, 2012 2.538 2.538 2.438 2.499 1,826 +0.08(+3.16%)
Jan 18, 2012 2.484 2.530 2.423 2.423 5,217 -0.13(-5.11%)
Jan 17, 2012 2.729 2.729 2.430 2.553 11,566 -0.06(-2.35%)
Jan 13, 2012 2.622 2.630 2.614 2.614 847 +0.02(+0.89%)
Jan 12, 2012 2.591 2.660 2.591 2.591 1,434 +0.00(+0.00%)
Jan 11, 2012 2.591 2.607 2.469 2.591 2,608 -0.04(-1.46%)
Jan 10, 2012 2.591 2.630 2.591 2.630 1,826 -0.01(-0.29%)
Jan 09, 2012 2.622 2.637 2.613 2.637 521 -0.01(-0.39%)
Jan 06, 2012 2.683 2.683 2.648 2.648 2,167 +0.00(+0.10%)
Jan 05, 2012 2.591 2.683 2.553 2.645 713 +0.12(+4.86%)
Jan 04, 2012 2.530 2.599 2.522 2.522 521 +0.11(+4.44%)
Dec 30, 2011 2.093 2.446 1.970 2.415 16,933 +0.12(+5.00%)
Dec 29, 2011 2.369 2.407 2.300 2.300 3,358 -0.05(-2.28%)
Dec 28, 2011 2.338 2.354 2.300 2.354 1,173 +0.02(+0.66%)
Dec 27, 2011 2.338 2.377 2.338 2.338 1,334 -0.01(-0.33%)
Dec 23, 2011 2.423 2.423 2.346 2.346 3,052 -0.07(-2.86%)
Dec 21, 2011 2.369 2.499 2.354 2.415 10,173 +0.04(+1.61%)
Dec 20, 2011 2.377 2.392 2.338 2.377 3,289 +0.04(+1.64%)
Dec 19, 2011 2.492 2.553 2.300 2.338 10,422 -0.28(-10.82%)
Dec 16, 2011 2.637 2.645 2.607 2.622 31,590 -0.05(-2.01%)
Dec 15, 2011 2.691 2.691 2.576 2.676 2,086 +0.06(+2.35%)
Dec 14, 2011 2.683 2.691 2.614 2.614 755 -0.08(-3.13%)
Dec 13, 2011 2.683 2.867 2.683 2.699 1,043 -0.04(-1.40%)
Dec 12, 2011 2.683 2.737 2.683 2.737 3,525 +0.04(+1.42%)
Dec 07, 2011 2.699 2.699 2.699 2.699 260 -0.02(-0.85%)
Dec 06, 2011 2.798 2.798 2.722 2.722 6,361 -0.07(-2.47%)
Dec 05, 2011 2.913 2.921 2.791 2.791 10,825 +0.03(+1.11%)
Dec 02, 2011 2.814 2.814 2.760 2.760 25,238 -0.12(-4.00%)
Dec 01, 2011 2.906 2.959 2.814 2.875 3,575 -0.07(-2.34%)
Nov 30, 2011 2.837 3.005 2.806 2.944 16,696 -0.03(-1.03%)
Nov 28, 2011 2.975 2.975 2.975 2.975 782 -0.01(-0.26%)
Nov 23, 2011 2.967 2.982 2.982 2.982 1,565 -0.02(-0.77%)
Nov 17, 2011 3.074 3.005 3.005 3.005 913 -0.13(-4.16%)
Nov 15, 2011 3.136 3.136 3.136 3.136 782 +0.00(+0.00%)
Nov 14, 2011 3.097 3.136 3.097 3.136 1,010 +0.04(+1.24%)
Nov 11, 2011 3.097 3.097 3.097 3.097 391 +0.10(+3.32%)
Nov 09, 2011 3.090 2.998 2.998 2.998 913 +0.08(+2.89%)
Nov 08, 2011 2.990 2.990 2.913 2.913 1,043 -0.12(-3.80%)
Nov 07, 2011 3.036 3.067 3.028 3.028 2,086 +0.02(+0.51%)
Nov 04, 2011 3.051 3.051 2.990 3.013 652 +0.02(+0.77%)
Nov 03, 2011 2.990 2.990 2.990 2.990 144 -0.01(-0.26%)
Nov 02, 2011 3.067 3.067 2.929 2.998 2,608 -0.05(-1.76%)
Nov 01, 2011 2.998 3.067 2.998 3.051 1,956 +0.05(+1.53%)
Oct 31, 2011 3.005 3.005 3.005 3.005 130 -0.05(-1.51%)
Oct 28, 2011 3.082 3.082 3.051 3.051 652 -0.05(-1.49%)
Oct 27, 2011 3.067 3.097 3.059 3.097 4,318 +0.10(+3.32%)
Oct 25, 2011 2.913 2.998 2.998 2.998 652 +0.07(+2.36%)
Oct 19, 2011 2.875 2.929 2.929 2.929 391 -0.16(-5.21%)
Oct 18, 2011 2.783 3.105 2.775 3.090 2,492 +0.31(+11.33%)
Oct 17, 2011 2.906 2.936 2.775 2.775 10,499 -0.05(-1.90%)
Oct 14, 2011 3.036 3.036 2.829 2.829 7,288 -0.18(-5.87%)
Oct 12, 2011 2.952 3.005 3.005 3.005 6,130 +0.25(+8.89%)
Oct 11, 2011 2.906 2.998 2.760 2.760 3,782 -0.18(-6.25%)
Oct 10, 2011 3.051 3.059 2.860 2.944 9,004 +0.04(+1.32%)
Oct 07, 2011 2.944 2.944 2.906 2.906 260 -0.04(-1.30%)
Oct 05, 2011 2.913 2.944 2.944 2.944 4,695 +0.06(+2.13%)
Oct 03, 2011 2.883 2.883 2.883 2.883 0 -0.03(-1.05%)
Sep 30, 2011 2.913 2.921 2.913 2.913 1,956 -0.08(-2.56%)
Sep 29, 2011 3.067 3.067 2.906 2.990 12,782 -0.21(-6.47%)
Sep 23, 2011 3.074 3.197 3.197 3.197 12,390 +0.07(+2.21%)
Sep 22, 2011 3.228 3.251 3.128 3.128 2,478 +0.01(+0.25%)
Sep 21, 2011 3.235 3.251 3.105 3.120 10,151 +0.02(+0.49%)
Sep 20, 2011 3.082 3.159 3.082 3.105 13,881 +0.08(+2.79%)
Sep 19, 2011 3.059 3.059 2.981 3.021 2,217 -0.05(-1.75%)
Sep 16, 2011 3.090 3.136 3.067 3.074 3,850 -0.01(-0.25%)
Sep 15, 2011 3.051 3.082 2.890 3.082 4,043 +0.02(+0.50%)
Sep 13, 2011 3.067 3.067 3.067 3.067 0 +0.06(+2.04%)
Sep 12, 2011 3.044 3.044 2.929 3.005 1,476 -0.12(-3.92%)
Sep 08, 2011 3.074 3.128 3.128 3.128 8,217 +0.09(+3.03%)
Sep 07, 2011 3.044 3.044 2.936 3.036 391 +0.01(+0.25%)
Sep 06, 2011 2.944 3.028 2.944 3.028 782 +0.08(+2.86%)
Sep 02, 2011 2.929 2.982 2.929 2.944 9,246 -0.15(-4.95%)
Sep 01, 2011 3.128 3.128 3.067 3.097 10,373 -0.07(-2.18%)
Aug 31, 2011 3.220 3.228 3.105 3.166 6,782 -0.06(-1.90%)
Aug 30, 2011 3.236 3.243 3.228 3.228 1,173 -0.03(-0.94%)
Aug 29, 2011 3.335 3.335 3.120 3.258 1,695 +0.08(+2.66%)
Aug 26, 2011 3.113 3.335 3.074 3.174 6,195 +0.09(+2.99%)
Aug 25, 2011 3.343 3.358 3.082 3.082 2,347 -0.05(-1.71%)
Aug 24, 2011 3.136 3.136 3.082 3.136 1,695 +0.00(+0.00%)
Aug 23, 2011 3.113 3.136 2.936 3.136 1,304 +0.01(+0.24%)
Aug 22, 2011 3.136 3.136 3.128 3.128 2,021 -0.01(-0.24%)
Aug 19, 2011 3.128 3.136 3.032 3.136 2,737 +0.00(+0.00%)
Aug 18, 2011 3.090 3.136 3.090 3.136 2,478 +0.03(+0.99%)
Aug 17, 2011 3.136 3.136 2.913 3.105 2,219 -0.04(-1.22%)
Aug 16, 2011 3.212 3.212 3.071 3.143 3,391 +0.08(+2.50%)
Aug 15, 2011 3.021 3.182 3.021 3.067 1,587 +0.08(+2.57%)
Aug 12, 2011 3.205 3.205 2.990 2.990 4,956 +0.05(+1.83%)
Aug 11, 2011 3.136 3.143 2.929 2.936 6,552 -0.21(-6.59%)
Aug 10, 2011 3.067 3.143 2.975 3.143 13,650 +0.02(+0.49%)
Aug 09, 2011 2.936 3.143 2.875 3.128 6,546 +0.03(+0.99%)
Aug 08, 2011 2.775 3.308 2.775 3.097 8,767 -0.21(-6.26%)
Aug 05, 2011 3.358 3.373 3.067 3.304 2,865 -0.04(-1.15%)
Aug 04, 2011 3.396 3.413 3.143 3.343 8,287 -0.03(-0.91%)
Aug 03, 2011 3.182 3.488 3.174 3.373 10,114 +0.16(+5.01%)
Aug 02, 2011 3.320 3.327 3.128 3.212 7,062 +0.02(+0.72%)
Aug 01, 2011 3.327 3.327 3.128 3.189 9,426 -0.02(-0.48%)
Jul 29, 2011 3.113 3.258 3.028 3.205 4,695 -0.05(-1.42%)
Jul 28, 2011 3.090 3.266 3.090 3.251 2,478 +0.15(+4.69%)
Jul 27, 2011 3.113 3.182 3.105 3.105 3,877 +0.00(+0.00%)
Jul 26, 2011 3.105 3.143 3.105 3.105 6,417 -0.02(-0.61%)
Jul 25, 2011 2.913 3.228 2.913 3.124 15,515 +0.13(+4.49%)
Jul 22, 2011 3.051 3.205 2.959 2.990 14,867 -0.13(-4.18%)
Jul 21, 2011 3.228 3.228 3.060 3.120 7,215 -0.18(-5.35%)
Jul 20, 2011 2.936 3.297 2.898 3.297 25,955 +0.34(+11.40%)
Jul 19, 2011 3.021 3.090 2.892 2.959 14,662 -0.06(-2.03%)
Jul 18, 2011 3.136 3.136 2.990 3.021 5,977 -0.11(-3.43%)
Jul 15, 2011 3.136 3.136 3.097 3.128 11,323 +0.00(+0.00%)
Jul 14, 2011 3.128 3.128 3.128 3.128 216 +0.03(+0.99%)
Jul 13, 2011 3.097 3.097 3.097 3.097 521 -0.02(-0.74%)
Jul 12, 2011 3.166 3.182 3.082 3.120 2,273 -0.10(-3.10%)
Jul 11, 2011 3.097 3.220 3.097 3.220 1,565 +0.09(+2.94%)
Jul 08, 2011 3.097 3.243 3.097 3.128 3,933 +0.01(+0.25%)
Jul 07, 2011 3.189 3.189 3.090 3.120 9,615 -0.09(-2.86%)
Jul 06, 2011 3.358 3.358 3.090 3.212 9,307 -0.04(-1.18%)
Jul 05, 2011 3.212 3.258 3.074 3.251 7,892 -0.01(-0.24%)
Jul 01, 2011 3.151 3.258 3.082 3.258 7,570 +0.03(+0.95%)
Jun 30, 2011 2.929 3.519 2.929 3.228 16,524 +0.16(+5.25%)
Jun 29, 2011 3.128 3.251 3.036 3.067 6,166 -0.13(-4.08%)
Jun 28, 2011 3.166 3.243 3.151 3.197 15,124 +0.04(+1.21%)
Jun 27, 2011 3.396 3.588 2.860 3.159 76,690 +0.02(+0.49%)
Jun 24, 2011 2.860 3.320 2.798 3.143 592,496 +0.28(+9.92%)
Jun 23, 2011 2.844 3.082 2.783 2.860 24,994 -0.02(-0.80%)
Jun 22, 2011 2.906 2.982 2.875 2.883 23,570 -0.04(-1.31%)
Jun 21, 2011 3.113 3.174 2.844 2.921 14,827 -0.18(-5.69%)
Jun 20, 2011 3.067 3.105 2.982 3.097 10,135 +0.12(+3.86%)
Jun 17, 2011 2.875 3.113 2.806 2.982 34,755 +0.14(+4.85%)
Jun 16, 2011 2.814 2.844 2.752 2.844 18,453 +0.05(+1.92%)
Jun 15, 2011 3.021 3.021 2.760 2.791 16,855 -0.28(-9.00%)
Jun 14, 2011 2.998 3.074 2.952 3.067 18,933 +0.11(+3.63%)
Jun 13, 2011 3.013 3.059 2.936 2.959 21,548 -0.05(-1.53%)
Jun 10, 2011 3.067 3.128 2.936 3.005 40,914 -0.08(-2.49%)
Jun 09, 2011 3.120 3.120 3.067 3.082 8,754 +0.02(+0.50%)
Jun 08, 2011 2.959 3.197 2.921 3.067 17,178 +0.12(+3.90%)
Jun 07, 2011 2.913 3.197 2.913 2.952 29,272 +0.12(+4.05%)
Jun 06, 2011 3.458 3.458 2.837 2.837 19,565 -0.40(-12.32%)
Jun 03, 2011 3.350 3.381 3.235 3.235 11,111 -0.35(-9.83%)
May 24, 2011 3.488 3.680 3.458 3.588 18,918 +0.12(+3.54%)
May 23, 2011 3.358 3.642 3.358 3.465 11,413 +0.12(+3.43%)
May 20, 2011 3.312 3.412 3.312 3.350 25,180 +0.04(+1.16%)
May 19, 2011 3.412 3.419 3.281 3.312 20,507 -0.04(-1.14%)
May 18, 2011 3.373 3.396 3.297 3.350 21,764 +0.05(+1.63%)
May 17, 2011 3.228 3.435 3.228 3.297 32,314 +0.08(+2.38%)
May 16, 2011 3.389 3.389 3.212 3.220 21,880 -0.18(-5.41%)
May 13, 2011 3.450 3.557 3.404 3.404 11,633 -0.02(-0.45%)
May 12, 2011 3.458 3.458 3.389 3.419 6,927 -0.04(-1.11%)
May 11, 2011 3.741 3.925 3.458 3.458 26,463 -0.28(-7.58%)
May 10, 2011 4.347 4.347 3.657 3.741 24,421 -0.57(-13.17%)
May 09, 2011 4.370 4.585 4.209 4.309 20,477 -0.06(-1.40%)
May 06, 2011 4.631 4.631 4.324 4.370 5,853 -0.15(-3.39%)
May 05, 2011 4.493 4.677 4.407 4.523 8,620 +0.02(+0.34%)
May 04, 2011 4.930 4.930 4.508 4.508 9,599 -0.35(-7.26%)
May 03, 2011 4.600 5.313 4.600 4.861 8,288 -0.11(-2.16%)
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.