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 30, 2010 3.680 4.439 3.649 4.270 23,960 +0.28(+7.12%)
Jul 29, 2010 3.887 4.217 3.680 3.987 24,446 +0.17(+4.42%)
Jul 28, 2010 3.442 3.948 3.373 3.818 27,546 +0.38(+10.91%)
Jul 27, 2010 3.266 3.511 3.151 3.442 14,391 +0.24(+7.42%)
Jul 26, 2010 3.013 3.312 3.013 3.205 18,458 +0.19(+6.36%)
Jul 23, 2010 2.791 3.044 2.760 3.013 17,767 +0.25(+9.17%)
Jul 22, 2010 2.814 2.898 2.653 2.760 23,547 -0.03(-1.10%)
Jul 21, 2010 2.944 2.982 2.668 2.791 42,276 -0.06(-2.15%)
Jul 20, 2010 2.760 2.990 2.630 2.852 14,245 +0.06(+2.20%)
Jul 19, 2010 2.614 2.867 2.614 2.791 5,926 +0.21(+8.01%)
Jul 16, 2010 2.913 2.921 2.584 2.584 25,179 -0.34(-11.55%)
Jul 15, 2010 3.067 3.182 2.775 2.921 5,193 -0.14(-4.51%)
Jul 14, 2010 3.028 3.082 2.990 3.059 11,260 +0.00(+0.00%)
Jul 13, 2010 3.021 3.212 2.898 3.059 17,793 +0.06(+2.05%)
Jul 12, 2010 2.913 3.036 2.821 2.998 30,083 +0.09(+3.17%)
Jul 09, 2010 2.699 2.939 2.453 2.906 11,198 +0.19(+7.06%)
Jul 08, 2010 3.074 3.174 2.538 2.714 35,835 -0.38(-12.16%)
Jul 07, 2010 3.404 3.404 3.005 3.090 31,838 -0.30(-8.82%)
Jul 06, 2010 3.603 3.718 3.358 3.389 15,999 -0.16(-4.54%)
Jul 02, 2010 3.833 3.833 3.442 3.550 5,635 -0.25(-6.65%)
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.