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 )

0.6516 UNCHANGED
Streaming Delayed Price Updated: 12:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2003 10.38 10.49 9.998 10.19 84,761 -0.19(-1.85%)
Jun 27, 2003 9.285 10.38 9.469 10.38 25,029 +1.10(+11.81%)
Jun 26, 2003 9.235 9.430 9.154 9.285 11,086 +0.07(+0.75%)
Jun 25, 2003 9.338 9.430 9.200 9.216 14,347 -0.26(-2.75%)
Jun 24, 2003 9.055 9.515 9.016 9.476 48,911 +0.32(+3.52%)
Jun 23, 2003 9.346 9.346 8.940 9.154 15,912 -0.05(-0.50%)
Jun 20, 2003 9.538 9.668 9.169 9.200 18,781 -0.39(-4.08%)
Jun 19, 2003 9.614 9.691 9.561 9.591 24,781 -0.12(-1.18%)
Jun 18, 2003 9.254 9.775 9.124 9.706 62,476 +0.51(+5.50%)
Jun 17, 2003 9.392 9.430 9.047 9.200 40,955 -0.19(-2.04%)
Jun 16, 2003 9.584 9.591 9.239 9.392 52,954 -0.26(-2.69%)
Jun 13, 2003 9.729 10.08 9.622 9.652 17,347 -0.05(-0.56%)
Jun 12, 2003 9.584 9.852 9.438 9.706 33,390 -0.01(-0.08%)
Jun 11, 2003 9.814 9.814 9.584 9.714 10,043 +0.05(+0.48%)
Jun 10, 2003 9.676 9.821 9.660 9.668 5,217 +0.03(+0.32%)
Jun 09, 2003 9.791 9.699 9.622 9.637 2,608 -0.15(-1.57%)
Jun 06, 2003 9.952 10.03 9.745 9.791 22,564 -0.18(-1.77%)
Jun 05, 2003 9.292 9.967 9.292 9.967 23,868 +0.58(+6.21%)
Jun 04, 2003 9.890 9.890 9.285 9.384 52,824 -0.51(-5.12%)
Jun 03, 2003 9.998 9.998 9.752 9.890 23,216 -0.07(-0.69%)
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.