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 29, 2016 4.970 5.108 4.376 4.574 8,537 +0.27(+6.20%)
Jul 28, 2016 4.298 4.307 4.153 4.307 12,672 +0.00(+0.00%)
Jul 27, 2016 4.324 4.419 4.307 4.307 3,361 -0.03(-0.79%)
Jul 26, 2016 4.341 4.565 4.341 4.341 5,774 -0.12(-2.76%)
Jul 25, 2016 4.841 4.841 4.312 4.465 13,298 -0.02(-0.51%)
Jul 22, 2016 4.738 4.749 4.462 4.488 7,890 +0.10(+2.36%)
Jul 21, 2016 4.212 4.393 4.189 4.385 12,461 +0.18(+4.18%)
Jul 20, 2016 4.169 4.367 4.023 4.208 16,250 +0.23(+5.75%)
Jul 19, 2016 3.980 4.099 3.807 3.980 9,377 +0.17(+4.52%)
Jul 18, 2016 4.100 4.100 3.790 3.807 11,988 -0.28(-6.75%)
Jul 15, 2016 4.109 4.109 3.937 4.083 2,270 +0.15(+3.87%)
Jul 14, 2016 4.049 4.109 3.931 3.931 5,379 -0.14(-3.32%)
Jul 13, 2016 3.937 4.066 3.937 4.066 1,461 +0.19(+4.89%)
Jul 12, 2016 4.091 4.091 3.807 3.876 11,568 -0.08(-2.08%)
Jul 11, 2016 4.092 4.092 3.959 3.959 1,006 +0.12(+3.00%)
Jul 08, 2016 4.085 4.085 3.844 3.844 520 +0.02(+0.50%)
Jul 07, 2016 3.723 3.825 3.678 3.825 6,231 +0.07(+1.86%)
Jul 05, 2016 3.704 3.820 3.632 3.755 6,858 +0.14(+3.79%)
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.