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 (%)
Dec 31, 2015 3.236 3.025 3.025 3.025 6,051 -0.08(-2.45%)
Dec 30, 2015 3.114 3.114 3.076 3.101 1,298 -0.02(-0.54%)
Dec 29, 2015 3.160 3.160 2.992 3.118 8,028 +0.13(+4.37%)
Dec 28, 2015 2.971 3.121 2.971 2.987 2,927 +0.02(+0.56%)
Dec 24, 2015 3.087 2.971 2.971 2.971 6,008 +0.02(+0.56%)
Dec 23, 2015 2.954 3.087 2.937 2.954 6,345 -0.13(-4.31%)
Dec 22, 2015 3.079 3.087 2.999 3.087 6,459 +0.09(+3.05%)
Dec 21, 2015 3.079 3.079 2.921 2.996 1,563 -0.01(-0.27%)
Dec 18, 2015 2.729 3.121 2.704 3.004 77,572 +0.18(+6.49%)
Dec 17, 2015 2.546 3.112 2.546 2.821 19,048 +0.29(+11.51%)
Dec 16, 2015 2.521 2.879 2.521 2.530 17,325 -0.02(-0.65%)
Dec 15, 2015 2.746 2.871 2.505 2.546 7,614 +0.02(+0.99%)
Dec 14, 2015 3.012 3.012 2.288 2.521 36,993 -0.27(-9.82%)
Dec 11, 2015 2.921 2.996 2.754 2.796 10,122 -0.17(-5.62%)
Dec 10, 2015 2.954 3.012 2.954 2.962 6,786 +0.04(+1.42%)
Dec 09, 2015 2.994 3.012 2.912 2.921 6,930 -0.07(-2.50%)
Dec 08, 2015 3.021 3.121 2.996 2.996 10,046 -0.01(-0.28%)
Dec 07, 2015 3.170 3.187 3.004 3.004 9,556 -0.24(-7.44%)
Dec 04, 2015 3.312 3.312 3.204 3.245 6,782 +0.06(+1.83%)
Dec 03, 2015 3.187 3.187 3.187 3.187 240 -0.06(-1.79%)
Dec 02, 2015 3.245 3.245 3.245 3.245 159 -0.04(-1.27%)
Dec 01, 2015 3.287 3.287 3.287 3.287 1,083 +0.00(+0.00%)
Nov 30, 2015 3.287 3.287 3.287 3.287 2,965 +0.07(+2.33%)
Nov 27, 2015 3.121 3.212 3.112 3.212 2,507 +0.27(+9.35%)
Nov 25, 2015 3.121 2.937 2.937 2.937 1,321 -0.19(-6.12%)
Nov 23, 2015 3.195 3.129 3.129 3.129 6 -0.03(-1.05%)
Nov 20, 2015 3.162 3.162 3.162 3.162 7,240 +0.04(+1.33%)
Nov 19, 2015 3.121 3.181 3.121 3.121 2,974 -0.04(-1.32%)
Nov 18, 2015 3.162 3.162 3.162 3.162 151 +0.04(+1.33%)
Nov 17, 2015 3.162 3.162 3.121 3.121 410 -0.10(-3.10%)
Nov 16, 2015 3.220 3.229 3.220 3.220 852 +0.07(+2.11%)
Nov 12, 2015 3.237 3.154 3.154 3.154 170 -0.14(-4.29%)
Nov 10, 2015 3.054 3.295 3.295 3.295 2,884 +0.03(+1.02%)
Nov 09, 2015 3.024 3.270 3.024 3.262 1,802 +0.37(+12.64%)
Nov 06, 2015 3.212 3.212 2.871 2.896 6,522 -0.36(-11.00%)
Nov 05, 2015 3.254 3.277 3.254 3.254 2,663 +0.00(+0.00%)
Nov 04, 2015 3.337 3.343 3.254 3.254 5,911 +0.02(+0.51%)
Nov 03, 2015 3.370 3.620 3.162 3.237 14,311 -0.16(-4.66%)
Nov 02, 2015 3.512 3.512 3.304 3.395 3,291 -0.06(-1.69%)
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%)
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.