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, 2017 9.743 9.875 9.214 9.258 64,421 +0.18(+1.94%)
Jul 28, 2017 9.391 9.435 9.082 9.082 40,568 -0.22(-2.37%)
Jul 27, 2017 9.567 9.611 9.258 9.302 27,567 -0.35(-3.65%)
Jul 26, 2017 9.699 9.787 9.655 9.655 22,373 -0.04(-0.45%)
Jul 25, 2017 9.699 9.787 9.655 9.699 19,785 +0.00(+0.00%)
Jul 24, 2017 9.655 9.743 9.611 9.699 27,485 +0.13(+1.38%)
Jul 21, 2017 9.699 9.898 9.567 9.567 22,411 -0.13(-1.36%)
Jul 20, 2017 9.699 9.346 9.699 23,948 +0.35(+3.77%)
Jul 19, 2017 9.126 9.611 9.126 9.346 34,169 +0.31(+3.41%)
Jul 18, 2017 8.906 9.126 8.729 9.038 33,133 +0.13(+1.49%)
Jul 17, 2017 8.906 8.906 8.641 8.906 15,593 +0.04(+0.50%)
Jul 14, 2017 8.619 9.082 8.344 8.861 28,886 +0.18(+2.03%)
Jul 13, 2017 8.377 8.685 8.262 8.685 16,255 +0.18(+2.07%)
Jul 12, 2017 8.465 8.729 8.421 8.509 17,116 +0.00(+0.00%)
Jul 11, 2017 8.729 8.729 8.205 8.509 27,421 -0.18(-2.03%)
Jul 10, 2017 8.906 8.906 8.641 8.685 26,902 -0.18(-1.99%)
Jul 07, 2017 8.773 9.214 8.701 8.861 32,121 +0.13(+1.52%)
Jul 06, 2017 8.068 8.906 7.936 8.729 61,881 +0.71(+8.79%)
Jul 05, 2017 8.112 8.112 7.715 8.024 43,603 -0.13(-1.62%)
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.