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 )

0.6561 UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 6, 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 (%)
Sep 30, 2014 4.397 4.397 4.270 4.294 3,949 -0.06(-1.29%)
Sep 29, 2014 4.326 4.398 4.326 4.350 674 +0.09(+2.07%)
Sep 26, 2014 4.367 4.406 4.262 4.262 2,404 -0.09(-2.12%)
Sep 25, 2014 4.330 4.370 4.330 4.354 1,969 +0.04(+0.92%)
Sep 24, 2014 4.306 4.370 4.306 4.314 889 +0.01(+0.18%)
Sep 23, 2014 4.290 4.370 4.235 4.306 4,536 +0.10(+2.26%)
Sep 22, 2014 4.187 4.270 4.179 4.211 5,008 +0.02(+0.57%)
Sep 19, 2014 4.370 4.370 4.115 4.187 69,368 -0.19(-4.36%)
Sep 18, 2014 4.687 4.687 4.370 4.378 13,945 -0.25(-5.33%)
Sep 17, 2014 4.775 4.783 4.592 4.624 11,464 -0.15(-3.16%)
Sep 16, 2014 4.958 4.973 4.775 4.775 9,957 +0.01(+0.17%)
Sep 15, 2014 4.886 4.886 4.767 4.767 14,670 -0.14(-2.76%)
Sep 12, 2014 5.347 5.538 4.854 4.902 22,376 -0.27(-5.22%)
Sep 11, 2014 5.244 5.418 5.116 5.172 4,989 +0.08(+1.56%)
Sep 10, 2014 5.204 5.217 5.085 5.093 11,791 +0.02(+0.31%)
Sep 09, 2014 5.283 5.283 4.926 5.077 4,061 +0.03(+0.63%)
Sep 08, 2014 4.934 5.259 4.854 5.045 16,349 +0.21(+4.44%)
Sep 05, 2014 4.862 4.870 4.830 4.830 1,195 -0.03(-0.65%)
Sep 03, 2014 4.862 4.862 4.862 4.862 2,013 +0.00(+0.00%)
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.