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 (%)
Jul 31, 2009 2.231 2.262 2.139 2.262 8,194 +0.05(+2.08%)
Jul 30, 2009 2.262 2.285 2.216 2.216 7,434 +0.00(+0.00%)
Jul 29, 2009 2.070 2.377 2.070 2.216 6,387 +0.15(+7.03%)
Jul 28, 2009 2.239 3.442 1.756 2.070 49,035 +0.11(+5.88%)
Jul 27, 2009 1.978 2.078 1.955 1.955 22,379 -0.25(-11.15%)
Jul 24, 2009 2.193 2.308 2.193 2.200 26,969 +0.02(+0.70%)
Jul 23, 2009 2.461 2.553 2.101 2.185 45,834 -0.71(-24.60%)
Jul 22, 2009 2.883 2.975 2.507 2.898 43,824 +0.02(+0.53%)
Jul 21, 2009 2.737 3.159 2.637 2.883 65,063 +0.21(+7.74%)
Jul 20, 2009 2.223 2.921 2.223 2.676 59,604 +0.46(+20.76%)
Jul 17, 2009 1.786 2.338 1.702 2.216 56,597 +0.24(+12.02%)
Jul 16, 2009 1.694 1.993 1.694 1.978 19,620 +0.29(+17.27%)
Jul 15, 2009 1.710 1.733 1.648 1.687 44,099 -0.05(-2.66%)
Jul 14, 2009 1.825 1.825 1.710 1.733 36,468 -0.09(-5.04%)
Jul 13, 2009 1.825 1.825 1.825 1.825 260 +0.00(+0.00%)
Jul 10, 2009 1.710 1.825 1.710 1.825 5,166 -0.07(-3.64%)
Jul 09, 2009 1.970 1.970 1.894 1.894 521 -0.10(-5.00%)
Jul 08, 2009 1.917 1.993 1.901 1.993 24,583 +0.02(+0.77%)
Jul 07, 2009 1.733 2.005 1.733 1.978 24,926 +0.31(+18.89%)
Jul 06, 2009 1.618 1.679 1.587 1.664 5,478 +0.02(+0.93%)
Jul 02, 2009 1.648 1.702 1.648 1.648 1,797 -0.05(-2.71%)
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.