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 (%)
Aug 31, 2006 5.359 5.628 5.321 5.597 85,750 +0.26(+4.89%)
Aug 30, 2006 5.528 5.574 5.321 5.336 42,826 -0.19(-3.47%)
Aug 29, 2006 5.378 5.528 5.359 5.528 56,634 +0.14(+2.56%)
Aug 28, 2006 5.390 5.620 5.367 5.390 72,013 +0.00(+0.00%)
Aug 25, 2006 5.375 5.421 5.359 5.390 25,694 +0.01(+0.14%)
Aug 24, 2006 5.490 5.490 5.352 5.382 23,118 -0.08(-1.54%)
Aug 23, 2006 5.336 5.467 5.321 5.467 70,823 +0.11(+2.00%)
Aug 22, 2006 5.375 5.382 5.359 5.359 27,299 -0.02(-0.29%)
Aug 21, 2006 5.375 5.467 5.336 5.375 21,194 +0.00(+0.00%)
Aug 18, 2006 5.306 5.375 5.290 5.375 10,049 +0.04(+0.72%)
Aug 17, 2006 5.405 5.459 5.329 5.336 46,255 -0.01(-0.14%)
Aug 16, 2006 5.421 5.551 5.275 5.344 27,408 -0.03(-0.57%)
Aug 15, 2006 5.329 5.413 5.237 5.375 16,295 +0.04(+0.72%)
Aug 14, 2006 5.382 5.382 5.237 5.336 49,033 +0.05(+0.87%)
Aug 11, 2006 5.444 5.444 5.267 5.290 23,543 -0.20(-3.63%)
Aug 10, 2006 5.444 5.497 5.428 5.490 42,079 -0.01(-0.14%)
Aug 09, 2006 5.321 5.505 5.321 5.497 7,695 +0.23(+4.37%)
Aug 08, 2006 5.060 5.267 5.045 5.267 27,682 +0.18(+3.62%)
Aug 07, 2006 5.053 5.083 4.891 5.083 228,810 +0.10(+2.00%)
Aug 04, 2006 5.114 5.137 4.899 4.984 105,441 -0.08(-1.52%)
Aug 03, 2006 4.899 5.122 4.899 5.060 94,798 +0.21(+4.43%)
Aug 02, 2006 5.022 5.029 4.807 4.846 22,444 -0.15(-2.92%)
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.