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 (%)
Sep 28, 2012 3.718 3.856 3.718 3.741 10,095 -0.03(-0.81%)
Sep 27, 2012 3.979 4.063 3.718 3.772 11,320 -0.21(-5.38%)
Sep 26, 2012 3.887 4.063 3.887 3.987 4,249 +0.10(+2.56%)
Sep 25, 2012 3.987 3.987 3.856 3.887 8,648 -0.10(-2.50%)
Sep 24, 2012 3.780 4.034 3.780 3.987 4,073 +0.18(+4.84%)
Sep 21, 2012 3.833 4.033 3.795 3.803 62,333 -0.18(-4.62%)
Sep 20, 2012 4.025 4.140 3.956 3.987 6,298 -0.02(-0.38%)
Sep 19, 2012 3.941 4.002 3.902 4.002 4,060 +0.07(+1.75%)
Sep 18, 2012 3.872 4.170 3.841 3.933 8,188 -0.19(-4.65%)
Sep 17, 2012 4.148 4.217 4.040 4.125 25,049 +0.02(+0.56%)
Sep 14, 2012 4.071 4.109 3.941 4.102 11,120 +0.03(+0.75%)
Sep 13, 2012 3.941 4.109 3.872 4.071 5,359 +0.10(+2.51%)
Sep 12, 2012 3.941 4.102 3.657 3.971 5,162 +0.05(+1.17%)
Sep 11, 2012 3.872 4.098 3.818 3.925 6,143 +0.10(+2.61%)
Sep 10, 2012 3.979 4.102 3.826 3.826 7,635 -0.23(-5.67%)
Sep 07, 2012 3.964 4.063 3.703 4.056 20,185 +0.01(+0.19%)
Sep 06, 2012 3.603 4.094 3.603 4.048 12,893 +0.50(+14.04%)
Sep 05, 2012 3.542 3.688 3.511 3.550 6,668 +0.01(+0.22%)
Sep 04, 2012 3.343 3.611 3.343 3.542 3,121 +0.21(+6.21%)
Aug 31, 2012 3.534 3.657 3.327 3.335 5,394 -0.16(-4.61%)
Aug 30, 2012 3.726 3.726 3.496 3.496 2,286 -0.24(-6.37%)
Aug 29, 2012 3.758 3.841 3.465 3.734 7,443 -0.17(-4.32%)
Aug 27, 2012 4.017 4.086 3.757 3.902 5,797 -0.12(-3.05%)
Aug 24, 2012 3.964 4.025 3.948 4.025 4,655 +0.01(+0.19%)
Aug 23, 2012 3.948 4.025 3.948 4.017 3,850 +0.06(+1.55%)
Aug 22, 2012 4.370 4.370 3.956 3.956 6,829 -0.42(-9.63%)
Aug 21, 2012 4.385 4.454 4.362 4.378 9,867 +0.00(+0.00%)
Aug 20, 2012 4.408 4.485 4.361 4.378 7,075 -0.09(-2.06%)
Aug 17, 2012 4.316 4.554 4.316 4.470 9,962 +0.10(+2.28%)
Aug 16, 2012 4.485 4.585 4.171 4.370 12,973 -0.13(-2.90%)
Aug 15, 2012 4.600 4.600 4.002 4.500 14,690 +0.47(+11.60%)
Aug 14, 2012 3.941 4.102 3.879 4.033 16,858 +0.11(+2.94%)
Aug 13, 2012 3.948 3.987 3.910 3.918 13,782 +0.05(+1.39%)
Aug 10, 2012 3.833 3.902 3.833 3.864 1,057 +0.01(+0.20%)
Aug 09, 2012 3.879 3.879 3.826 3.856 3,581 -0.01(-0.20%)
Aug 08, 2012 3.780 3.864 3.757 3.864 2,898 +0.05(+1.20%)
Aug 07, 2012 3.757 3.849 3.749 3.818 8,811 +0.13(+3.53%)
Aug 06, 2012 3.458 3.872 3.458 3.688 6,548 +0.19(+5.48%)
Aug 03, 2012 3.534 3.711 3.419 3.496 4,331 +0.01(+0.22%)
Aug 02, 2012 3.642 3.642 3.473 3.488 4,531 -0.18(-5.01%)
Aug 01, 2012 3.826 3.826 3.672 3.672 13,759 -0.18(-4.58%)
Jul 31, 2012 4.040 4.063 3.841 3.849 5,356 -0.23(-5.64%)
Jul 30, 2012 4.355 4.370 4.079 4.079 10,658 -0.28(-6.34%)
Jul 27, 2012 4.117 4.485 4.117 4.355 6,174 +0.21(+4.99%)
Jul 26, 2012 3.941 4.209 3.941 4.148 1,102 +0.20(+5.05%)
Jul 25, 2012 4.140 4.140 3.948 3.948 4,635 -0.14(-3.38%)
Jul 24, 2012 4.263 4.263 4.040 4.086 4,604 -0.18(-4.31%)
Jul 23, 2012 4.516 4.516 4.255 4.270 5,300 -0.25(-5.43%)
Jul 20, 2012 4.493 4.600 4.493 4.516 5,055 -0.02(-0.51%)
Jul 19, 2012 4.577 4.577 4.523 4.539 3,044 -0.05(-1.00%)
Jul 18, 2012 4.592 4.592 4.454 4.585 3,868 -0.01(-0.17%)
Jul 17, 2012 4.585 4.619 4.531 4.592 2,459 +0.02(+0.50%)
Jul 16, 2012 4.523 4.600 4.523 4.569 13,045 -0.03(-0.67%)
Jul 13, 2012 4.600 4.600 4.585 4.600 6,079 +0.02(+0.50%)
Jul 12, 2012 4.600 4.631 4.485 4.577 22,737 -0.01(-0.17%)
Jul 11, 2012 4.577 4.600 4.520 4.585 5,663 -0.02(-0.33%)
Jul 10, 2012 4.592 4.608 4.569 4.600 10,092 +0.00(+0.00%)
Jul 09, 2012 4.562 4.600 4.546 4.600 1,916 +0.06(+1.35%)
Jul 06, 2012 4.554 4.631 4.523 4.539 2,895 -0.06(-1.33%)
Jul 05, 2012 4.569 4.677 4.454 4.600 17,673 +0.00(+0.00%)
Jul 03, 2012 4.577 4.668 4.339 4.600 9,701 +0.00(+0.00%)
Jul 02, 2012 4.516 4.677 4.301 4.600 24,333 +0.08(+1.87%)
Jun 29, 2012 4.477 4.569 4.286 4.516 17,186 +0.14(+3.15%)
Jun 28, 2012 4.347 4.462 4.293 4.378 5,583 +0.09(+2.15%)
Jun 27, 2012 4.086 4.476 4.086 4.286 12,662 -0.05(-1.06%)
Jun 26, 2012 4.217 4.470 4.209 4.332 17,193 +0.10(+2.36%)
Jun 25, 2012 4.416 4.416 3.971 4.232 22,191 -0.16(-3.67%)
Jun 22, 2012 4.600 4.600 4.263 4.393 618,106 -0.20(-4.34%)
Jun 21, 2012 4.577 4.600 4.355 4.592 30,193 +0.05(+1.01%)
Jun 20, 2012 4.546 4.600 4.385 4.546 12,013 +0.06(+1.37%)
Jun 19, 2012 4.600 4.646 4.347 4.485 27,835 -0.12(-2.66%)
Jun 18, 2012 4.516 4.623 4.454 4.608 24,509 +0.28(+6.56%)
Jun 15, 2012 4.408 4.631 4.171 4.324 15,783 -0.07(-1.57%)
Jun 14, 2012 4.316 4.508 4.132 4.393 14,857 +0.21(+5.14%)
Jun 13, 2012 4.316 4.339 4.071 4.178 5,232 -0.19(-4.39%)
Jun 12, 2012 4.316 4.485 4.224 4.370 7,369 +0.02(+0.53%)
Jun 11, 2012 4.462 4.462 4.255 4.347 9,854 -0.12(-2.58%)
Jun 08, 2012 4.416 4.600 4.332 4.462 27,755 -0.02(-0.51%)
Jun 07, 2012 4.592 4.592 4.355 4.485 6,661 -0.12(-2.50%)
Jun 06, 2012 4.454 4.638 4.408 4.600 7,304 +0.08(+1.87%)
Jun 05, 2012 4.508 4.516 4.508 4.516 1,561 -0.11(-2.32%)
Jun 04, 2012 4.592 4.677 4.493 4.623 21,397 -0.02(-0.33%)
Jun 01, 2012 4.677 4.677 4.592 4.638 12,651 +0.03(+0.67%)
May 31, 2012 4.577 4.623 4.493 4.608 12,325 +0.24(+5.44%)
May 30, 2012 4.332 4.554 4.301 4.370 2,492 -0.02(-0.35%)
May 29, 2012 4.485 4.485 4.309 4.385 913 -0.03(-0.69%)
May 25, 2012 4.385 4.523 4.255 4.416 1,279 +0.00(+0.00%)
May 24, 2012 4.286 4.416 4.286 4.416 1,302 +0.08(+1.77%)
May 23, 2012 4.339 4.408 4.263 4.339 2,689 -0.12(-2.75%)
May 22, 2012 4.439 4.500 4.263 4.462 1,990 +0.02(+0.52%)
May 21, 2012 4.278 4.562 4.209 4.439 2,432 +0.11(+2.66%)
May 18, 2012 4.194 4.447 4.186 4.324 9,912 -0.02(-0.53%)
May 17, 2012 4.202 4.385 4.202 4.347 7,531 -0.04(-0.87%)
May 16, 2012 4.224 4.600 4.224 4.385 10,605 +0.04(+0.88%)
May 15, 2012 4.385 4.577 4.201 4.347 10,463 -0.08(-1.73%)
May 14, 2012 4.554 4.600 4.178 4.424 19,551 -0.18(-3.83%)
May 11, 2012 4.592 4.600 4.324 4.600 8,431 +0.02(+0.50%)
May 10, 2012 4.600 4.619 4.270 4.577 20,974 +0.01(+0.17%)
May 09, 2012 4.562 4.640 4.562 4.569 35,683 -0.02(-0.50%)
May 08, 2012 4.600 4.600 4.416 4.592 13,869 -0.01(-0.17%)
May 07, 2012 4.270 4.692 4.270 4.600 32,728 +0.33(+7.72%)
May 04, 2012 4.454 4.500 4.270 4.270 5,608 -0.28(-6.23%)
May 03, 2012 4.209 4.577 4.132 4.554 13,238 +0.41(+10.00%)
May 02, 2012 3.918 4.278 3.918 4.140 2,478 +0.11(+2.86%)
May 01, 2012 3.918 4.240 3.918 4.025 1,173 +0.12(+2.94%)
Apr 30, 2012 3.741 3.910 3.741 3.910 9,046 +0.33(+9.21%)
Apr 27, 2012 3.603 3.603 3.580 3.580 3,082 +0.15(+4.47%)
Apr 26, 2012 3.488 3.511 3.312 3.427 15,200 -0.10(-2.83%)
Apr 25, 2012 3.573 3.718 3.527 3.527 7,394 +0.01(+0.22%)
Apr 24, 2012 3.488 3.519 3.488 3.519 652 +0.03(+0.88%)
Apr 23, 2012 3.488 3.536 3.450 3.488 10,776 +0.04(+1.11%)
Apr 19, 2012 3.450 3.450 3.450 3.450 2,608 -0.00(-0.00%)
Apr 18, 2012 3.488 3.488 3.427 3.450 13,335 -0.13(-3.53%)
Apr 17, 2012 3.373 3.642 3.373 3.577 26,967 +0.20(+6.02%)
Apr 16, 2012 3.327 3.373 3.327 3.373 1,434 +0.28(+8.91%)
Apr 13, 2012 3.189 3.189 3.059 3.097 717 -0.08(-2.42%)
Apr 12, 2012 3.251 3.261 3.174 3.174 2,437 -0.05(-1.43%)
Apr 10, 2012 3.220 3.220 3.220 3.220 652 -0.04(-1.18%)
Apr 09, 2012 3.266 3.276 3.258 3.258 4,729 -0.11(-3.19%)
Apr 05, 2012 3.220 3.435 3.205 3.366 5,326 +0.08(+2.57%)
Apr 04, 2012 3.312 3.373 3.220 3.281 9,145 -0.15(-4.46%)
Apr 03, 2012 3.419 3.442 3.350 3.435 12,403 +0.00(+0.00%)
Apr 02, 2012 3.297 3.442 3.297 3.435 2,540 +0.14(+4.13%)
Mar 30, 2012 3.090 3.299 2.975 3.299 17,287 +0.12(+3.67%)
Mar 29, 2012 3.051 3.182 3.021 3.182 2,454 +0.20(+6.68%)
Mar 28, 2012 3.235 3.235 2.982 2.982 7,956 -0.32(-9.75%)
Mar 26, 2012 3.304 3.304 3.304 3.304 782 -0.06(-1.82%)
Mar 23, 2012 3.036 3.435 3.036 3.366 6,239 +0.35(+11.70%)
Mar 22, 2012 3.151 3.159 3.013 3.013 6,260 -0.16(-5.07%)
Mar 21, 2012 3.289 3.289 3.174 3.174 906 +0.09(+2.99%)
Mar 20, 2012 3.220 3.427 3.082 3.082 4,695 -0.14(-4.29%)
Mar 19, 2012 3.051 3.465 3.051 3.220 22,084 +0.15(+5.00%)
Mar 16, 2012 2.952 3.067 2.952 3.067 2,217 +0.09(+3.09%)
Mar 15, 2012 2.890 2.975 2.775 2.975 3,521 +0.12(+4.02%)
Mar 14, 2012 2.768 2.975 2.760 2.860 24,421 +0.08(+2.75%)
Mar 13, 2012 2.714 2.821 2.714 2.783 3,912 +0.09(+3.42%)
Mar 12, 2012 2.691 2.691 2.691 2.691 782 -0.19(-6.65%)
Mar 09, 2012 2.821 2.944 2.821 2.883 1,173 +0.04(+1.35%)
Mar 06, 2012 2.798 2.844 2.844 2.844 2,086 +0.05(+1.64%)
Mar 05, 2012 2.883 2.967 2.798 2.798 1,812 -0.11(-3.95%)
Mar 02, 2012 2.967 2.967 2.913 2.913 926 -0.05(-1.81%)
Mar 01, 2012 2.913 2.967 2.913 2.967 2,075 +0.03(+1.04%)
Feb 29, 2012 2.867 3.059 2.867 2.936 2,466 +0.11(+3.79%)
Feb 28, 2012 2.783 2.829 2.783 2.829 1,434 +0.08(+2.79%)
Feb 27, 2012 2.783 3.082 2.752 2.752 4,863 -0.02(-0.55%)
Feb 24, 2012 2.768 2.768 2.706 2.768 3,130 +0.09(+3.44%)
Feb 23, 2012 2.683 2.683 2.609 2.676 5,217 +0.00(+0.00%)
Feb 22, 2012 2.752 2.768 2.668 2.676 11,140 -0.15(-5.16%)
Feb 21, 2012 2.576 2.844 2.568 2.821 5,217 +0.25(+9.85%)
Feb 17, 2012 2.568 2.568 2.562 2.568 7,815 +0.00(+0.00%)
Feb 16, 2012 2.568 2.568 2.568 2.568 5,478 +0.01(+0.26%)
Feb 15, 2012 2.568 2.576 2.562 2.562 3,272 -0.01(-0.26%)
Feb 14, 2012 2.568 2.568 2.568 2.568 3,130 -0.02(-0.89%)
Feb 13, 2012 2.561 2.591 2.488 2.591 9,552 +0.18(+7.30%)
Feb 10, 2012 2.614 2.659 2.415 2.415 15,399 -0.12(-4.55%)
Feb 09, 2012 2.568 2.568 2.507 2.530 7,225 -0.04(-1.49%)
Feb 08, 2012 2.568 2.568 2.492 2.568 4,580 +0.00(+0.00%)
Feb 07, 2012 2.545 2.683 2.522 2.568 2,609 +0.07(+2.76%)
Feb 06, 2012 2.499 2.561 2.499 2.499 3,260 +0.01(+0.31%)
Feb 03, 2012 2.614 2.614 2.492 2.492 2,478 -0.12(-4.41%)
Feb 02, 2012 2.415 2.637 2.415 2.607 7,786 +0.09(+3.66%)
Feb 01, 2012 2.565 2.607 2.338 2.515 3,328 -0.05(-2.09%)
Jan 31, 2012 2.645 2.645 2.568 2.568 391 -0.02(-0.59%)
Jan 30, 2012 2.561 2.584 2.561 2.584 1,956 -0.02(-0.59%)
Jan 26, 2012 2.599 2.599 2.599 2.599 0 +0.26(+11.15%)
Jan 25, 2012 2.338 2.338 2.323 2.338 2,916 +0.01(+0.33%)
Jan 24, 2012 2.315 2.668 2.315 2.331 1,201 +0.02(+0.66%)
Jan 23, 2012 2.599 2.599 2.315 2.315 5,635 -0.20(-7.93%)
Jan 20, 2012 2.584 2.584 2.453 2.515 4,764 +0.02(+0.61%)
Jan 19, 2012 2.538 2.538 2.438 2.499 1,826 +0.08(+3.16%)
Jan 18, 2012 2.484 2.530 2.423 2.423 5,217 -0.13(-5.11%)
Jan 17, 2012 2.729 2.729 2.430 2.553 11,566 -0.06(-2.35%)
Jan 13, 2012 2.622 2.630 2.614 2.614 847 +0.02(+0.89%)
Jan 12, 2012 2.591 2.660 2.591 2.591 1,434 +0.00(+0.00%)
Jan 11, 2012 2.591 2.607 2.469 2.591 2,608 -0.04(-1.46%)
Jan 10, 2012 2.591 2.630 2.591 2.630 1,826 -0.01(-0.29%)
Jan 09, 2012 2.622 2.637 2.613 2.637 521 -0.01(-0.39%)
Jan 06, 2012 2.683 2.683 2.648 2.648 2,167 +0.00(+0.10%)
Jan 05, 2012 2.591 2.683 2.553 2.645 713 +0.12(+4.86%)
Jan 04, 2012 2.530 2.599 2.522 2.522 521 +0.11(+4.44%)
Dec 30, 2011 2.093 2.446 1.970 2.415 16,933 +0.12(+5.00%)
Dec 29, 2011 2.369 2.407 2.300 2.300 3,358 -0.05(-2.28%)
Dec 28, 2011 2.338 2.354 2.300 2.354 1,173 +0.02(+0.66%)
Dec 27, 2011 2.338 2.377 2.338 2.338 1,334 -0.01(-0.33%)
Dec 23, 2011 2.423 2.423 2.346 2.346 3,052 -0.07(-2.86%)
Dec 21, 2011 2.369 2.499 2.354 2.415 10,173 +0.04(+1.61%)
Dec 20, 2011 2.377 2.392 2.338 2.377 3,289 +0.04(+1.64%)
Dec 19, 2011 2.492 2.553 2.300 2.338 10,422 -0.28(-10.82%)
Dec 16, 2011 2.637 2.645 2.607 2.622 31,590 -0.05(-2.01%)
Dec 15, 2011 2.691 2.691 2.576 2.676 2,086 +0.06(+2.35%)
Dec 14, 2011 2.683 2.691 2.614 2.614 755 -0.08(-3.13%)
Dec 13, 2011 2.683 2.867 2.683 2.699 1,043 -0.04(-1.40%)
Dec 12, 2011 2.683 2.737 2.683 2.737 3,525 +0.04(+1.42%)
Dec 07, 2011 2.699 2.699 2.699 2.699 260 -0.02(-0.85%)
Dec 06, 2011 2.798 2.798 2.722 2.722 6,361 -0.07(-2.47%)
Dec 05, 2011 2.913 2.921 2.791 2.791 10,825 +0.03(+1.11%)
Dec 02, 2011 2.814 2.814 2.760 2.760 25,238 -0.12(-4.00%)
Dec 01, 2011 2.906 2.959 2.814 2.875 3,575 -0.07(-2.34%)
Nov 30, 2011 2.837 3.005 2.806 2.944 16,696 -0.03(-1.03%)
Nov 28, 2011 2.975 2.975 2.975 2.975 782 -0.01(-0.26%)
Nov 23, 2011 2.967 2.982 2.982 2.982 1,565 -0.02(-0.77%)
Nov 17, 2011 3.074 3.005 3.005 3.005 913 -0.13(-4.16%)
Nov 15, 2011 3.136 3.136 3.136 3.136 782 +0.00(+0.00%)
Nov 14, 2011 3.097 3.136 3.097 3.136 1,010 +0.04(+1.24%)
Nov 11, 2011 3.097 3.097 3.097 3.097 391 +0.10(+3.32%)
Nov 09, 2011 3.090 2.998 2.998 2.998 913 +0.08(+2.89%)
Nov 08, 2011 2.990 2.990 2.913 2.913 1,043 -0.12(-3.80%)
Nov 07, 2011 3.036 3.067 3.028 3.028 2,086 +0.02(+0.51%)
Nov 04, 2011 3.051 3.051 2.990 3.013 652 +0.02(+0.77%)
Nov 03, 2011 2.990 2.990 2.990 2.990 144 -0.01(-0.26%)
Nov 02, 2011 3.067 3.067 2.929 2.998 2,608 -0.05(-1.76%)
Nov 01, 2011 2.998 3.067 2.998 3.051 1,956 +0.05(+1.53%)
Oct 31, 2011 3.005 3.005 3.005 3.005 130 -0.05(-1.51%)
Oct 28, 2011 3.082 3.082 3.051 3.051 652 -0.05(-1.49%)
Oct 27, 2011 3.067 3.097 3.059 3.097 4,318 +0.10(+3.32%)
Oct 25, 2011 2.913 2.998 2.998 2.998 652 +0.07(+2.36%)
Oct 19, 2011 2.875 2.929 2.929 2.929 391 -0.16(-5.21%)
Oct 18, 2011 2.783 3.105 2.775 3.090 2,492 +0.31(+11.33%)
Oct 17, 2011 2.906 2.936 2.775 2.775 10,499 -0.05(-1.90%)
Oct 14, 2011 3.036 3.036 2.829 2.829 7,288 -0.18(-5.87%)
Oct 12, 2011 2.952 3.005 3.005 3.005 6,130 +0.25(+8.89%)
Oct 11, 2011 2.906 2.998 2.760 2.760 3,782 -0.18(-6.25%)
Oct 10, 2011 3.051 3.059 2.860 2.944 9,004 +0.04(+1.32%)
Oct 07, 2011 2.944 2.944 2.906 2.906 260 -0.04(-1.30%)
Oct 05, 2011 2.913 2.944 2.944 2.944 4,695 +0.06(+2.13%)
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.