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 )

0.7110 -0.0030 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2009 2.231 2.262 2.139 2.262 8,194 +0.05(+2.08%)
Jul 30, 2009 2.262 2.285 2.216 2.216 7,434 +0.00(+0.00%)
Jul 29, 2009 2.070 2.377 2.070 2.216 6,387 +0.15(+7.03%)
Jul 28, 2009 2.239 3.442 1.756 2.070 49,035 +0.11(+5.88%)
Jul 27, 2009 1.978 2.078 1.955 1.955 22,379 -0.25(-11.15%)
Jul 24, 2009 2.193 2.308 2.193 2.200 26,969 +0.02(+0.70%)
Jul 23, 2009 2.461 2.553 2.101 2.185 45,834 -0.71(-24.60%)
Jul 22, 2009 2.883 2.975 2.507 2.898 43,824 +0.02(+0.53%)
Jul 21, 2009 2.737 3.159 2.637 2.883 65,063 +0.21(+7.74%)
Jul 20, 2009 2.223 2.921 2.223 2.676 59,604 +0.46(+20.76%)
Jul 17, 2009 1.786 2.338 1.702 2.216 56,597 +0.24(+12.02%)
Jul 16, 2009 1.694 1.993 1.694 1.978 19,620 +0.29(+17.27%)
Jul 15, 2009 1.710 1.733 1.648 1.687 44,099 -0.05(-2.66%)
Jul 14, 2009 1.825 1.825 1.710 1.733 36,468 -0.09(-5.04%)
Jul 13, 2009 1.825 1.825 1.825 1.825 260 +0.00(+0.00%)
Jul 10, 2009 1.710 1.825 1.710 1.825 5,166 -0.07(-3.64%)
Jul 09, 2009 1.970 1.970 1.894 1.894 521 -0.10(-5.00%)
Jul 08, 2009 1.917 1.993 1.901 1.993 24,583 +0.02(+0.77%)
Jul 07, 2009 1.733 2.005 1.733 1.978 24,926 +0.31(+18.89%)
Jul 06, 2009 1.618 1.679 1.587 1.664 5,478 +0.02(+0.93%)
Jul 02, 2009 1.648 1.702 1.648 1.648 1,797 -0.05(-2.71%)
Jul 01, 2009 1.687 1.694 1.671 1.694 712 +0.02(+0.91%)
Jun 30, 2009 1.648 1.702 1.625 1.679 3,509 +0.06(+3.79%)
Jun 29, 2009 1.917 1.947 1.526 1.618 81,168 -0.33(-16.93%)
Jun 26, 2009 2.078 2.078 1.687 1.947 22,537 -0.13(-6.27%)
Jun 25, 2009 1.909 2.078 1.441 2.078 72,309 +0.70(+50.56%)
Jun 24, 2009 1.472 1.495 1.380 1.380 14,999 -0.31(-18.57%)
Jun 23, 2009 1.901 1.901 1.687 1.695 1,565 -0.23(-11.94%)
Jun 19, 2009 1.687 1.924 1.924 1.924 4,173 +0.28(+16.74%)
Jun 18, 2009 1.717 1.802 1.648 1.648 2,496 -0.02(-0.92%)
Jun 17, 2009 1.679 1.694 1.664 1.664 1,479 +0.00(+0.00%)
Jun 16, 2009 1.690 1.702 1.664 1.664 2,565 -0.06(-3.56%)
Jun 15, 2009 1.840 1.840 1.694 1.725 1,318 -0.20(-10.36%)
Jun 11, 2009 1.924 1.924 1.664 1.924 5,415 +0.01(+0.40%)
Jun 10, 2009 1.917 1.917 1.917 1.917 260 -0.02(-0.79%)
Jun 09, 2009 1.878 1.932 1.878 1.932 1,434 +0.14(+7.69%)
Jun 08, 2009 1.794 1.802 1.786 1.794 2,608 +0.00(+0.00%)
Jun 03, 2009 1.802 1.855 1.794 1.794 521 -0.02(-1.27%)
Jun 02, 2009 2.039 2.039 1.817 1.817 5,125 -0.25(-11.90%)
Jun 01, 2009 2.039 2.062 1.817 2.062 4,973 +0.07(+3.46%)
May 29, 2009 1.809 1.993 1.763 1.993 3,309 +0.29(+17.12%)
May 28, 2009 1.756 1.756 1.702 1.702 260 -0.11(-6.33%)
May 27, 2009 1.802 1.817 1.602 1.817 1,434 +0.08(+4.87%)
May 26, 2009 1.725 1.917 1.495 1.733 14,613 +0.02(+1.34%)
May 22, 2009 1.740 1.740 1.694 1.710 521 +0.01(+0.45%)
May 21, 2009 1.901 1.901 1.702 1.702 7,073 -0.23(-11.90%)
May 20, 2009 1.909 1.970 1.894 1.932 2,827 -0.05(-2.70%)
May 19, 2009 1.955 2.139 1.794 1.986 8,604 +0.08(+4.02%)
May 18, 2009 1.832 2.078 1.832 1.909 6,376 -0.08(-4.23%)
May 15, 2009 2.070 2.200 1.725 1.993 15,849 +0.27(+15.56%)
May 14, 2009 2.039 2.039 1.656 1.725 8,274 -0.33(-16.04%)
May 13, 2009 1.763 2.055 1.602 2.055 3,912 +0.31(+17.54%)
May 12, 2009 1.710 1.878 1.610 1.748 5,869 -0.35(-16.79%)
May 11, 2009 1.932 2.290 1.924 2.101 7,148 +0.21(+11.20%)
May 08, 2009 1.779 2.262 1.733 1.889 12,521 +0.10(+5.30%)
May 07, 2009 1.809 1.917 1.786 1.794 31,955 -0.06(-3.38%)
May 06, 2009 1.802 1.886 1.802 1.857 3,009 -0.21(-10.30%)
May 05, 2009 1.848 2.070 1.756 2.070 1,786 +0.22(+12.03%)
May 04, 2009 1.848 2.032 1.740 1.848 2,643 +0.18(+11.06%)
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.