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 )

0.7140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Dec 31, 2008 1.334 1.549 1.227 1.380 25,466 +0.07(+5.26%)
Dec 30, 2008 1.303 1.311 1.303 1.311 9,804 +0.05(+4.27%)
Dec 29, 2008 1.334 1.342 1.196 1.257 14,392 -0.03(-2.38%)
Dec 26, 2008 1.288 1.303 1.273 1.288 3,156 -0.02(-1.18%)
Dec 24, 2008 1.119 1.303 1.119 1.303 913 +0.23(+21.43%)
Dec 23, 2008 1.127 1.157 1.073 1.073 5,890 -0.01(-0.71%)
Dec 22, 2008 1.066 1.112 1.058 1.081 15,875 +0.06(+6.02%)
Dec 19, 2008 1.020 1.035 1.020 1.020 7,617 +0.00(+0.00%)
Dec 18, 2008 1.089 1.089 0.9967 1.020 3,391 -0.11(-10.13%)
Dec 17, 2008 1.158 1.265 1.119 1.135 10,455 -0.08(-6.22%)
Dec 16, 2008 1.326 1.326 1.210 1.210 3,659 -0.06(-4.36%)
Dec 15, 2008 1.165 1.265 1.142 1.265 7,815 +0.08(+6.46%)
Dec 12, 2008 1.265 1.265 1.073 1.188 9,456 -0.08(-6.07%)
Dec 11, 2008 1.303 1.303 1.265 1.265 2,359 +0.00(+0.00%)
Dec 10, 2008 1.365 1.403 1.227 1.265 3,456 -0.09(-6.78%)
Dec 09, 2008 1.434 1.434 1.311 1.357 2,817,035 -0.07(-4.84%)
Dec 08, 2008 1.518 1.518 1.296 1.426 18,965 -0.09(-6.06%)
Dec 05, 2008 1.257 1.533 1.188 1.518 22,989 +0.29(+23.75%)
Dec 04, 2008 0.9502 1.303 0.9502 1.227 50,784 +0.39(+46.79%)
Dec 03, 2008 0.6900 0.8817 0.6900 0.8357 89,214 +0.25(+43.42%)
Dec 02, 2008 0.6210 0.7667 0.5444 0.5827 2,879,119 +0.00(+0.00%)
Dec 01, 2008 0.7057 0.7057 0.5444 0.5827 12,221 -0.09(-13.17%)
Nov 28, 2008 0.6900 0.7130 0.6711 0.6711 3,884 +0.02(+2.98%)
Nov 26, 2008 0.7667 0.7667 0.6287 0.6517 69,421 -0.12(-15.84%)
Nov 25, 2008 0.7514 0.8276 0.6824 0.7744 19,911 +0.06(+8.60%)
Nov 24, 2008 0.9200 0.9660 0.6517 0.7130 25,427 -0.17(-19.13%)
Nov 21, 2008 1.035 1.219 0.8204 0.8817 74,685 -0.42(-32.35%)
Nov 20, 2008 1.610 1.610 1.303 1.303 8,477 -0.18(-12.37%)
Nov 19, 2008 1.326 1.487 1.326 1.487 586 +0.05(+3.19%)
Nov 18, 2008 1.334 1.441 1.326 1.441 1,953 -0.09(-6.00%)
Nov 17, 2008 1.533 1.533 1.388 1.533 16,855 +0.06(+4.00%)
Nov 14, 2008 1.449 1.495 1.357 1.474 6,544 -0.04(-2.88%)
Nov 13, 2008 1.004 1.610 1.004 1.518 52,935 +0.51(+51.14%)
Nov 12, 2008 1.035 1.035 1.004 1.004 3,130 +0.01(+0.77%)
Nov 11, 2008 1.518 1.525 0.9967 0.9967 11,098 -0.04(-3.70%)
Nov 10, 2008 1.406 1.418 0.9967 1.035 21,501 -0.11(-10.00%)
Nov 07, 2008 1.150 1.457 1.150 1.150 13,956 +0.05(+4.17%)
Nov 06, 2008 1.104 1.112 1.104 1.104 3,528 -0.05(-4.00%)
Nov 05, 2008 1.150 1.408 1.119 1.150 11,687 +0.04(+3.45%)
Nov 04, 2008 1.066 1.112 1.035 1.112 6,691 -0.04(-3.33%)
Nov 03, 2008 1.150 1.150 1.073 1.150 1,356 +0.01(+0.66%)
Oct 31, 2008 1.135 1.154 1.135 1.142 18,129 -0.01(-0.66%)
Oct 30, 2008 1.142 1.150 1.142 1.150 6,215 +0.11(+11.10%)
Oct 29, 2008 1.012 1.043 1.012 1.035 1,236 -0.05(-4.26%)
Oct 28, 2008 1.150 1.150 1.081 1.081 3,485 +0.01(+0.71%)
Oct 27, 2008 1.204 1.227 1.073 1.073 6,348 -0.08(-6.67%)
Oct 24, 2008 1.150 1.150 1.150 1.150 3,782 +0.00(+0.00%)
Oct 23, 2008 1.265 1.265 1.142 1.150 20,742 -0.15(-11.76%)
Oct 22, 2008 1.196 1.457 1.188 1.303 4,113 +0.05(+4.29%)
Oct 21, 2008 1.250 1.250 1.250 1.250 130 +0.00(+0.00%)
Oct 20, 2008 1.449 1.449 1.227 1.250 13,922 -0.01(-0.61%)
Oct 17, 2008 1.533 1.595 1.227 1.257 14,527 -0.12(-8.89%)
Oct 16, 2008 1.357 1.380 1.357 1.380 1,304 -0.06(-4.42%)
Oct 15, 2008 1.273 1.444 1.273 1.444 2,999 -0.20(-12.41%)
Oct 14, 2008 1.533 1.648 1.533 1.648 11,634 +0.11(+7.50%)
Oct 13, 2008 1.526 1.533 1.457 1.533 2,665 +0.22(+16.96%)
Oct 10, 2008 1.227 1.311 1.188 1.311 6,036 +0.01(+1.06%)
Oct 09, 2008 1.503 1.518 1.227 1.297 12,469 +0.07(+5.75%)
Oct 08, 2008 1.549 1.549 1.196 1.227 15,191 -0.32(-20.79%)
Oct 07, 2008 1.418 1.572 1.342 1.549 6,391 +0.21(+15.43%)
Oct 06, 2008 1.610 1.641 1.227 1.342 10,156 -0.26(-16.27%)
Oct 03, 2008 1.533 1.602 1.342 1.602 17,712 +0.02(+0.97%)
Oct 02, 2008 1.610 1.625 1.380 1.587 2,750 -0.02(-1.43%)
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.