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 )

0.7110 -0.0030 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2008 2.185 2.185 1.296 1.296 8,986 -1.00(-43.48%)
Sep 29, 2008 1.702 2.292 1.702 2.292 5,869 +0.67(+41.71%)
Sep 26, 2008 2.001 2.001 1.618 1.618 988 -0.38(-19.16%)
Sep 25, 2008 2.147 2.147 2.001 2.001 2,699 -0.22(-10.00%)
Sep 24, 2008 2.223 2.223 2.223 2.223 396 +0.31(+16.00%)
Sep 23, 2008 2.124 2.162 1.840 1.917 4,829 -0.20(-9.42%)
Sep 22, 2008 2.584 2.944 2.085 2.116 7,233 -0.47(-18.10%)
Sep 19, 2008 1.928 2.584 1.928 2.584 1,662 +0.87(+51.12%)
Sep 18, 2008 1.687 1.710 1.533 1.710 913 -0.02(-0.89%)
Sep 17, 2008 1.763 1.763 1.710 1.725 3,126 -0.11(-6.25%)
Sep 16, 2008 2.269 2.292 1.802 1.840 1,430 -0.43(-18.92%)
Sep 15, 2008 2.300 2.300 2.269 2.269 3,614 +0.00(+0.00%)
Sep 12, 2008 2.269 2.315 2.269 2.269 7,825 +0.00(+0.00%)
Sep 11, 2008 2.269 2.300 2.269 2.269 1,695 -0.05(-2.31%)
Sep 10, 2008 2.530 2.530 2.300 2.323 3,586 -0.21(-8.18%)
Sep 09, 2008 2.530 2.553 2.507 2.530 3,289 -0.01(-0.30%)
Sep 05, 2008 2.461 2.538 2.538 2.538 2,217 +0.05(+1.85%)
Sep 02, 2008 2.492 2.492 2.492 2.492 15,651 -0.05(-2.11%)
Aug 29, 2008 2.377 2.545 2.323 2.545 5,775 +0.09(+3.75%)
Aug 28, 2008 2.453 2.453 2.453 2.453 5,411 -0.06(-2.44%)
Aug 27, 2008 2.637 2.637 2.492 2.515 6,143 -0.52(-17.17%)
Aug 26, 2008 2.929 3.059 2.921 3.036 2,217 -0.03(-1.00%)
Aug 25, 2008 3.036 3.067 3.013 3.067 6,831 +0.05(+1.78%)
Aug 22, 2008 3.067 3.067 3.013 3.013 586 -0.05(-1.75%)
Aug 21, 2008 2.975 3.067 2.975 3.067 3,878 +0.09(+3.09%)
Aug 20, 2008 2.530 2.990 2.530 2.975 4,202 +0.47(+18.65%)
Aug 19, 2008 3.067 3.067 2.507 2.507 3,400 -0.60(-19.26%)
Aug 18, 2008 3.113 3.113 3.105 3.105 652 -0.12(-3.57%)
Aug 15, 2008 3.090 3.220 3.063 3.220 6,871 +0.25(+8.25%)
Aug 14, 2008 2.706 3.212 2.384 2.975 5,575 +0.31(+11.82%)
Aug 13, 2008 2.660 2.660 2.660 2.660 0 +0.00(+0.00%)
Aug 12, 2008 2.775 2.775 2.660 2.660 1,826 -0.27(-9.16%)
Aug 11, 2008 2.929 2.929 2.929 2.929 1,304 +0.05(+1.86%)
Aug 08, 2008 2.300 3.151 2.024 2.875 2,787 +0.04(+1.35%)
Aug 07, 2008 2.852 2.929 2.760 2.837 5,894 -0.02(-0.80%)
Aug 06, 2008 3.143 3.143 2.860 2.860 5,740 -0.31(-9.69%)
Aug 05, 2008 3.105 3.166 3.021 3.166 7,695 -0.09(-2.82%)
Aug 04, 2008 3.258 3.258 3.075 3.258 4,355 +0.01(+0.24%)
Aug 01, 2008 3.258 3.258 3.251 3.251 978 -0.02(-0.70%)
Jul 31, 2008 3.527 3.680 3.274 3.274 4,862 -0.28(-7.97%)
Jul 30, 2008 3.519 3.611 3.504 3.557 1,565 +0.49(+16.00%)
Jul 29, 2008 3.067 3.251 3.067 3.067 1,043 -0.15(-4.53%)
Jul 28, 2008 2.683 3.212 2.683 3.212 2,642 +0.07(+2.20%)
Jul 25, 2008 3.212 3.212 3.143 3.143 652 -0.11(-3.53%)
Jul 24, 2008 3.074 3.258 3.067 3.258 1,565 +0.00(+0.00%)
Jul 23, 2008 3.197 3.258 3.197 3.258 495 +0.07(+2.16%)
Jul 22, 2008 3.189 3.189 3.189 3.189 0 +0.00(+0.00%)
Jul 21, 2008 3.235 3.235 3.189 3.189 391 -0.02(-0.72%)
Jul 18, 2008 3.212 3.212 3.212 3.212 0 +0.00(+0.00%)
Jul 17, 2008 3.404 3.458 3.205 3.212 2,112 -0.31(-8.91%)
Jul 16, 2008 3.327 3.527 3.327 3.527 1,434 +0.28(+8.75%)
Jul 15, 2008 3.205 3.404 3.205 3.243 4,956 +0.04(+1.20%)
Jul 14, 2008 3.212 3.212 3.205 3.205 1,043 +0.00(+0.00%)
Jul 11, 2008 3.205 3.212 3.205 3.205 2,478 -0.02(-0.48%)
Jul 10, 2008 3.442 3.442 3.220 3.220 1,407 -0.31(-8.70%)
Jul 09, 2008 3.258 3.527 3.258 3.527 652 +0.28(+8.75%)
Jul 08, 2008 3.228 3.243 3.228 3.243 521 +0.03(+0.95%)
Jul 07, 2008 3.266 3.266 3.205 3.212 3,053 -0.04(-1.18%)
Jul 04, 2008 3.228 3.251 3.228 3.251 675 +0.00(+0.00%)
Jul 03, 2008 3.228 3.251 3.228 3.251 675 +0.05(+1.44%)
Jul 02, 2008 3.205 3.266 3.205 3.205 1,369 -0.31(-8.73%)
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.