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, 2009 2.308 2.837 2.308 2.714 10,855 +0.05(+1.72%)
Aug 28, 2009 2.377 2.676 2.354 2.668 4,852 -0.12(-4.13%)
Aug 27, 2009 2.752 2.837 2.683 2.783 2,217 +0.05(+1.97%)
Aug 26, 2009 3.051 3.051 2.664 2.729 3,457 -0.34(-11.00%)
Aug 25, 2009 3.059 3.067 2.844 3.067 10,889 +0.42(+15.94%)
Aug 24, 2009 2.676 2.852 2.645 2.645 6,526 +0.00(+0.00%)
Aug 21, 2009 2.599 2.645 2.591 2.645 3,260 +0.05(+1.77%)
Aug 20, 2009 2.553 2.599 2.530 2.599 5,475 +0.07(+2.73%)
Aug 19, 2009 2.837 2.844 2.315 2.530 18,787 -0.31(-11.05%)
Aug 18, 2009 2.714 2.844 2.683 2.844 4,147 +0.28(+10.75%)
Aug 17, 2009 2.584 2.584 2.530 2.568 1,434 -0.02(-0.89%)
Aug 14, 2009 2.507 2.737 2.507 2.591 2,043 +0.08(+3.37%)
Aug 13, 2009 2.453 2.622 2.453 2.507 5,511 +0.09(+3.81%)
Aug 12, 2009 2.814 2.837 2.415 2.415 11,086 -0.42(-14.86%)
Aug 11, 2009 2.561 2.837 2.507 2.837 10,298 +0.28(+11.11%)
Aug 10, 2009 2.223 2.553 2.223 2.553 8,957 +0.17(+7.07%)
Aug 07, 2009 2.630 2.630 2.377 2.384 3,588 -0.25(-9.59%)
Aug 06, 2009 2.208 2.653 2.139 2.637 15,885 +0.28(+11.69%)
Aug 05, 2009 2.239 2.361 2.216 2.361 4,143 +0.15(+6.57%)
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.