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 (%)
Oct 28, 2015 3.453 3.453 3.453 3.453 98 -0.17(-4.60%)
Oct 27, 2015 3.620 3.620 3.620 3.620 265 -0.02(-0.69%)
Oct 23, 2015 3.453 3.645 3.645 3.645 111 +0.07(+1.86%)
Oct 22, 2015 3.570 3.578 3.570 3.578 416 -0.04(-1.15%)
Oct 21, 2015 3.537 3.628 3.537 3.620 2,879 +0.12(+3.57%)
Oct 20, 2015 3.403 3.653 3.403 3.495 4,195 -0.10(-2.66%)
Oct 19, 2015 3.591 3.591 3.591 3.591 241 +0.03(+0.82%)
Oct 16, 2015 3.653 3.653 3.403 3.562 14,901 -0.04(-1.15%)
Oct 15, 2015 3.495 3.603 3.495 3.603 1,055 +0.05(+1.41%)
Oct 14, 2015 3.412 3.553 3.412 3.553 331 +0.18(+5.43%)
Oct 13, 2015 3.602 3.602 3.370 3.370 1,553 -0.31(-8.37%)
Oct 12, 2015 3.695 3.720 3.678 3.678 1,314 +0.25(+7.28%)
Oct 09, 2015 3.370 3.445 3.370 3.428 3,052 +0.03(+0.74%)
Oct 08, 2015 3.403 3.403 3.403 3.403 217 +0.07(+2.25%)
Oct 07, 2015 3.403 3.403 3.329 3.329 590 -0.07(-2.20%)
Oct 06, 2015 3.329 3.403 3.329 3.403 4,482 -0.01(-0.24%)
Oct 05, 2015 3.329 3.418 3.329 3.412 1,973 +0.22(+6.77%)
Oct 02, 2015 3.245 3.294 3.196 3.196 480 +0.04(+1.30%)
Oct 01, 2015 3.462 3.462 3.121 3.155 1,201 -0.21(-6.23%)
Sep 25, 2015 3.251 3.364 3.364 3.364 98 -0.01(-0.30%)
Sep 24, 2015 3.415 3.440 3.160 3.374 2,509 +0.21(+6.49%)
Sep 23, 2015 3.193 3.193 3.168 3.168 541 -0.17(-5.17%)
Sep 22, 2015 3.243 3.373 3.243 3.341 5,234 +0.01(+0.25%)
Sep 21, 2015 3.333 3.333 3.333 3.333 544 -0.02(-0.74%)
Sep 18, 2015 3.177 3.358 3.127 3.358 5,840 +0.15(+4.62%)
Sep 17, 2015 3.127 3.210 3.127 3.210 385 -0.04(-1.27%)
Sep 16, 2015 3.292 3.292 3.144 3.251 6,494 -0.18(-5.28%)
Sep 15, 2015 3.292 3.432 3.292 3.432 674 +0.30(+9.74%)
Sep 14, 2015 3.127 3.127 3.127 3.127 205 -0.02(-0.53%)
Sep 11, 2015 3.144 3.300 3.144 3.144 1,035 -0.26(-7.72%)
Sep 10, 2015 3.136 3.415 3.136 3.407 565 +0.27(+8.66%)
Sep 09, 2015 3.457 3.457 3.127 3.136 10,194 -0.32(-9.29%)
Sep 08, 2015 3.259 3.458 3.259 3.457 3,048 +0.16(+5.00%)
Sep 04, 2015 3.292 3.292 3.292 3.292 1,336 +0.00(+0.00%)
Sep 03, 2015 3.292 3.292 3.292 3.292 194 +0.00(+0.00%)
Sep 02, 2015 3.489 3.489 3.292 3.292 1,566 -0.20(-5.66%)
Sep 01, 2015 3.259 3.498 3.259 3.489 1,019 +0.20(+6.00%)
Aug 31, 2015 3.358 3.382 3.292 3.292 10,127 -0.06(-1.72%)
Aug 28, 2015 3.350 3.350 3.350 3.350 312 -0.08(-2.20%)
Aug 27, 2015 3.374 3.425 3.374 3.425 364 +0.04(+1.26%)
Aug 26, 2015 3.358 3.382 3.358 3.382 364 -0.12(-3.29%)
Aug 25, 2015 3.333 3.827 3.333 3.498 3,404 +0.00(+0.00%)
Aug 24, 2015 3.539 3.539 3.489 3.498 1,834 -0.49(-12.37%)
Aug 20, 2015 3.991 3.991 3.991 3.991 2 -0.00(-0.00%)
Aug 19, 2015 4.074 4.074 3.777 3.991 1,887 +0.22(+5.78%)
Aug 18, 2015 3.773 3.773 3.773 3.773 658 -0.22(-5.46%)
Aug 17, 2015 3.991 3.991 3.991 3.991 516 -0.12(-2.98%)
Aug 14, 2015 3.802 4.114 3.802 4.114 515 +0.24(+6.14%)
Aug 13, 2015 3.703 3.876 3.703 3.876 1,684 +0.28(+7.78%)
Aug 11, 2015 3.547 3.596 3.596 3.596 5,589 +0.12(+3.55%)
Aug 10, 2015 3.465 3.572 3.465 3.473 3,196 +0.01(+0.24%)
Aug 07, 2015 3.465 3.465 3.465 3.465 332 +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.