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 +0.0020 (+0.31%)
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, 2020 1.300 1.300 1.210 1.240 80,810 -0.08(-6.06%)
Sep 29, 2020 1.260 1.370 1.200 1.320 441,810 +0.06(+4.76%)
Sep 28, 2020 1.370 1.390 1.210 1.260 219,793 -0.10(-7.35%)
Sep 25, 2020 1.170 1.410 1.170 1.360 239,400 +0.13(+10.57%)
Sep 24, 2020 1.260 1.270 1.150 1.230 127,556 -0.03(-2.38%)
Sep 23, 2020 1.270 1.280 1.220 1.260 42,660 +0.04(+3.28%)
Sep 22, 2020 1.320 1.330 1.200 1.220 112,305 -0.07(-5.43%)
Sep 21, 2020 1.340 1.340 1.280 1.290 52,613 -0.04(-3.01%)
Sep 18, 2020 1.350 1.390 1.330 1.330 118,900 -0.01(-0.75%)
Sep 17, 2020 1.350 1.370 1.330 1.340 31,125 +0.00(+0.00%)
Sep 16, 2020 1.330 1.405 1.330 1.340 155,596 +0.03(+2.29%)
Sep 15, 2020 1.400 1.400 1.310 1.310 98,428 -0.06(-4.38%)
Sep 14, 2020 1.340 1.400 1.310 1.370 239,551 +0.03(+2.24%)
Sep 11, 2020 1.430 1.480 1.290 1.340 232,600 -0.11(-7.59%)
Sep 10, 2020 1.430 1.490 1.410 1.450 109,717 +0.05(+3.57%)
Sep 09, 2020 1.400 1.470 1.340 1.400 539,975 +0.05(+3.70%)
Sep 08, 2020 1.310 1.420 1.280 1.350 282,853 +0.05(+3.85%)
Sep 04, 2020 1.350 1.350 1.280 1.300 127,500 -0.03(-2.26%)
Sep 03, 2020 1.430 1.430 1.330 1.330 127,668 -0.06(-4.32%)
Sep 02, 2020 1.490 1.490 1.370 1.390 252,061 -0.05(-3.47%)
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.