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, 2021 2.590 2.716 2.570 2.660 43,915 +0.05(+1.92%)
Jul 29, 2021 2.597 2.720 2.560 2.610 201,715 +0.06(+2.35%)
Jul 28, 2021 2.500 2.580 2.450 2.550 56,372 +0.04(+1.59%)
Jul 27, 2021 2.600 2.600 2.465 2.510 54,429 -0.10(-3.83%)
Jul 26, 2021 2.600 2.632 2.540 2.610 48,645 +0.02(+0.77%)
Jul 23, 2021 2.620 2.632 2.530 2.590 36,591 +0.03(+1.17%)
Jul 22, 2021 2.650 2.660 2.530 2.560 48,475 -0.07(-2.66%)
Jul 21, 2021 2.560 2.683 2.560 2.630 54,575 +0.08(+3.14%)
Jul 20, 2021 2.520 2.610 2.440 2.550 52,618 +0.03(+1.19%)
Jul 19, 2021 2.530 2.550 2.410 2.520 194,958 -0.07(-2.70%)
Jul 16, 2021 2.790 2.810 2.590 2.590 155,343 -0.18(-6.50%)
Jul 15, 2021 2.790 2.824 2.720 2.770 112,221 -0.01(-0.36%)
Jul 14, 2021 2.910 3.020 2.721 2.780 394,244 -0.14(-4.79%)
Jul 13, 2021 2.960 3.170 2.900 2.920 686,529 -0.33(-10.15%)
Jul 12, 2021 2.810 3.390 2.810 3.250 3,035,761 +0.41(+14.44%)
Jul 09, 2021 2.810 2.850 2.780 2.840 34,581 +0.03(+1.07%)
Jul 08, 2021 2.830 2.853 2.760 2.810 157,803 -0.02(-0.71%)
Jul 07, 2021 3.010 3.010 2.800 2.830 33,465 -0.07(-2.41%)
Jul 06, 2021 3.020 3.064 2.868 2.900 64,173 -0.05(-1.69%)
Jul 02, 2021 3.100 3.100 2.880 2.950 118,310 -0.11(-3.59%)
Jul 01, 2021 2.870 3.380 2.849 3.060 824,723 +0.17(+5.88%)
Jun 30, 2021 2.890 2.900 2.830 2.890 28,104 +0.00(+0.00%)
Jun 29, 2021 2.860 2.900 2.790 2.890 36,306 +0.02(+0.70%)
Jun 28, 2021 2.920 2.970 2.840 2.870 32,202 -0.05(-1.71%)
Jun 25, 2021 2.960 2.970 2.910 2.920 38,310 -0.01(-0.34%)
Jun 24, 2021 2.870 2.990 2.840 2.930 162,124 +0.08(+2.81%)
Jun 23, 2021 2.810 2.900 2.800 2.850 37,187 +0.03(+1.06%)
Jun 22, 2021 2.750 2.850 2.680 2.820 52,757 +0.05(+1.81%)
Jun 21, 2021 2.700 2.790 2.590 2.770 63,499 +0.05(+1.84%)
Jun 18, 2021 2.690 2.739 2.600 2.720 92,607 +0.01(+0.37%)
Jun 17, 2021 2.780 2.850 2.670 2.710 55,382 -0.06(-2.17%)
Jun 16, 2021 2.910 2.910 2.750 2.770 83,026 -0.11(-3.82%)
Jun 15, 2021 3.020 3.058 2.860 2.880 90,074 -0.12(-4.00%)
Jun 14, 2021 2.900 3.080 2.880 3.000 345,447 +0.07(+2.39%)
Jun 11, 2021 2.950 3.100 2.850 2.930 829,302 +0.01(+0.34%)
Jun 10, 2021 2.940 2.940 2.810 2.920 49,727 +0.02(+0.69%)
Jun 09, 2021 2.940 2.960 2.870 2.900 55,200 +0.01(+0.35%)
Jun 08, 2021 3.050 3.050 2.852 2.890 170,435 -0.15(-4.93%)
Jun 07, 2021 2.890 3.200 2.889 3.040 277,906 +0.15(+5.19%)
Jun 04, 2021 2.870 2.925 2.790 2.890 165,654 +0.04(+1.40%)
Jun 03, 2021 2.820 2.850 2.770 2.850 19,389 +0.02(+0.71%)
Jun 02, 2021 2.810 2.860 2.771 2.830 78,547 +0.00(+0.00%)
Jun 01, 2021 2.770 2.830 2.716 2.830 45,549 +0.07(+2.54%)
May 28, 2021 2.710 2.770 2.710 2.760 19,937 +0.03(+1.10%)
May 27, 2021 2.700 2.770 2.675 2.730 26,820 -0.01(-0.36%)
May 26, 2021 2.750 2.800 2.730 2.740 21,747 +0.02(+0.74%)
May 25, 2021 2.730 2.790 2.710 2.720 79,893 +0.00(+0.00%)
May 24, 2021 2.730 2.730 2.650 2.720 58,182 +0.02(+0.74%)
May 21, 2021 2.760 2.990 2.670 2.700 240,858 -0.04(-1.46%)
May 20, 2021 2.710 2.830 2.680 2.740 143,780 +0.03(+1.11%)
May 19, 2021 2.650 2.710 2.572 2.710 56,399 +0.02(+0.74%)
May 18, 2021 2.690 2.752 2.630 2.690 45,006 -0.01(-0.37%)
May 17, 2021 2.620 2.740 2.570 2.700 97,217 +0.14(+5.47%)
May 14, 2021 2.580 2.680 2.540 2.560 37,781 +0.03(+1.19%)
May 13, 2021 2.580 2.660 2.530 2.530 43,422 -0.04(-1.56%)
May 12, 2021 2.620 2.700 2.530 2.570 146,423 -0.06(-2.28%)
May 11, 2021 2.660 2.670 2.576 2.630 136,240 -0.07(-2.59%)
May 10, 2021 2.730 2.730 2.540 2.700 113,243 -0.01(-0.37%)
May 07, 2021 2.450 2.750 2.450 2.710 298,504 +0.21(+8.40%)
May 06, 2021 2.450 2.560 2.370 2.500 114,759 +0.03(+1.21%)
May 05, 2021 2.370 2.530 2.370 2.470 36,640 +0.08(+3.35%)
May 04, 2021 2.740 2.740 2.320 2.390 244,029 -0.43(-15.25%)
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.