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, 2018 6.092 6.204 5.688 5.778 147,271 -0.31(-5.15%)
Jul 30, 2018 6.136 6.271 5.868 6.092 124,620 -0.02(-0.37%)
Jul 27, 2018 6.629 6.629 6.002 6.114 152,485 -0.47(-7.14%)
Jul 26, 2018 6.584 6.669 6.360 6.584 156,720 +0.04(+0.68%)
Jul 25, 2018 6.540 6.584 6.181 6.540 208,191 -0.04(-0.68%)
Jul 24, 2018 6.495 6.808 6.271 6.584 1,596,144 -1.39(-17.42%)
Jul 23, 2018 8.918 8.918 7.928 7.973 148,742 -1.52(-16.04%)
Jul 20, 2018 9.720 9.764 9.496 9.496 3,919 -0.18(-1.85%)
Jul 19, 2018 9.496 9.899 9.496 9.675 11,083 +0.22(+2.37%)
Jul 18, 2018 9.361 9.541 9.182 9.451 8,012 +0.09(+0.96%)
Jul 17, 2018 9.496 9.541 9.093 9.361 27,010 -0.09(-0.95%)
Jul 16, 2018 10.17 10.17 9.272 9.451 42,642 -0.63(-6.22%)
Jul 13, 2018 9.764 10.19 9.764 10.08 2,679 -0.31(-3.02%)
Jul 12, 2018 10.57 10.57 10.35 10.39 2,081 -0.04(-0.43%)
Jul 11, 2018 10.66 10.75 10.35 10.44 4,412 -0.18(-1.69%)
Jul 10, 2018 10.48 10.75 10.48 10.62 7,528 +0.18(+1.72%)
Jul 09, 2018 10.53 10.53 10.39 10.44 5,112 -0.13(-1.27%)
Jul 06, 2018 10.26 10.75 10.26 10.57 9,191 +0.36(+3.51%)
Jul 05, 2018 10.08 10.30 9.966 10.21 11,873 +0.13(+1.33%)
Jul 03, 2018 10.08 10.08 10.08 0 +0.58(+6.13%)
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.