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 (%)
Mar 31, 2021 3.030 3.030 2.800 2.830 98,352 -0.16(-5.35%)
Mar 30, 2021 2.920 3.000 2.840 2.990 63,958 +0.07(+2.40%)
Mar 29, 2021 2.850 2.940 2.720 2.920 112,298 +0.03(+1.04%)
Mar 26, 2021 2.800 2.940 2.640 2.890 288,600 +0.04(+1.40%)
Mar 25, 2021 3.120 3.200 2.780 2.850 316,476 -0.26(-8.36%)
Mar 24, 2021 3.080 3.420 2.980 3.110 716,311 -0.03(-0.96%)
Mar 23, 2021 2.940 3.310 2.780 3.140 1,144,903 +0.25(+8.65%)
Mar 22, 2021 2.750 2.900 2.690 2.890 509,661 +0.14(+5.09%)
Mar 19, 2021 2.700 2.750 2.620 2.750 53,300 +0.06(+2.23%)
Mar 18, 2021 2.750 2.770 2.650 2.690 53,022 -0.09(-3.24%)
Mar 17, 2021 2.770 2.830 2.600 2.780 63,655 +0.02(+0.72%)
Mar 16, 2021 2.800 2.800 2.720 2.760 36,049 -0.03(-1.08%)
Mar 15, 2021 2.800 2.850 2.680 2.790 124,804 -0.06(-2.11%)
Mar 12, 2021 2.650 2.850 2.630 2.850 330,500 +0.24(+9.20%)
Mar 11, 2021 2.580 2.640 2.500 2.610 759,930 +0.04(+1.56%)
Mar 10, 2021 2.540 2.580 2.490 2.570 43,689 -0.01(-0.39%)
Mar 09, 2021 2.440 2.595 2.440 2.580 97,783 +0.17(+7.05%)
Mar 08, 2021 2.340 2.450 2.300 2.410 105,556 +0.08(+3.43%)
Mar 05, 2021 2.220 2.330 2.180 2.330 108,700 +0.14(+6.39%)
Mar 04, 2021 2.450 2.500 2.120 2.190 215,623 -0.25(-10.25%)
Mar 03, 2021 2.440 2.500 2.410 2.440 68,687 -0.06(-2.40%)
Mar 02, 2021 2.520 2.580 2.470 2.500 105,291 -0.06(-2.34%)
Mar 01, 2021 2.550 2.650 2.490 2.560 59,380 +0.12(+4.92%)
Feb 26, 2021 2.550 2.570 2.360 2.440 73,200 -0.10(-3.94%)
Feb 25, 2021 2.760 2.770 2.500 2.540 88,249 -0.21(-7.64%)
Feb 24, 2021 2.570 2.790 2.570 2.750 66,436 +0.15(+5.77%)
Feb 23, 2021 2.770 2.780 2.540 2.600 169,492 -0.27(-9.41%)
Feb 22, 2021 2.930 3.000 2.860 2.870 104,052 -0.02(-0.69%)
Feb 19, 2021 2.920 2.970 2.826 2.890 105,600 -0.04(-1.37%)
Feb 18, 2021 2.840 2.940 2.780 2.930 113,456 +0.06(+2.09%)
Feb 17, 2021 2.840 2.930 2.810 2.870 144,346 -0.05(-1.71%)
Feb 16, 2021 2.760 3.040 2.710 2.920 580,146 +0.19(+6.96%)
Feb 12, 2021 2.640 2.820 2.590 2.730 454,800 +0.08(+3.02%)
Feb 11, 2021 2.660 2.807 2.500 2.650 243,213 -0.05(-1.85%)
Feb 10, 2021 2.950 2.950 2.550 2.700 536,541 +0.10(+3.85%)
Feb 09, 2021 2.580 2.710 2.500 2.600 458,419 -0.02(-0.76%)
Feb 08, 2021 2.650 2.650 2.560 2.620 209,432 +0.07(+2.75%)
Feb 05, 2021 2.350 2.550 2.340 2.550 308,400 +0.17(+7.14%)
Feb 04, 2021 2.130 2.390 2.130 2.380 273,529 +0.25(+11.74%)
Feb 03, 2021 2.120 2.170 2.102 2.130 88,377 -0.01(-0.47%)
Feb 02, 2021 2.130 2.140 2.010 2.140 201,484 +0.09(+4.39%)
Feb 01, 2021 2.060 2.130 2.010 2.050 216,068 +0.00(+0.00%)
Jan 29, 2021 2.100 2.130 2.010 2.050 255,800 -0.03(-1.44%)
Jan 28, 2021 2.130 2.170 2.050 2.080 171,265 +0.01(+0.48%)
Jan 27, 2021 2.120 2.160 2.020 2.070 505,798 -0.10(-4.61%)
Jan 26, 2021 2.090 2.250 2.070 2.170 324,046 +0.12(+5.85%)
Jan 25, 2021 2.060 2.120 2.030 2.050 209,113 -0.07(-3.30%)
Jan 22, 2021 2.240 2.240 2.040 2.120 499,800 -0.15(-6.61%)
Jan 21, 2021 2.020 2.420 2.020 2.270 1,455,953 +0.23(+11.27%)
Jan 20, 2021 2.050 2.070 2.000 2.040 226,224 -0.01(-0.49%)
Jan 19, 2021 2.040 2.050 1.950 2.050 426,896 +0.04(+1.99%)
Jan 15, 2021 1.980 2.040 1.880 2.010 269,500 +0.04(+2.03%)
Jan 14, 2021 2.000 2.000 1.880 1.970 817,165 +0.09(+4.79%)
Jan 13, 2021 1.850 1.900 1.800 1.880 191,854 +0.07(+3.87%)
Jan 12, 2021 1.750 1.840 1.740 1.810 176,645 +0.07(+4.02%)
Jan 11, 2021 1.740 1.780 1.680 1.740 219,892 +0.03(+1.75%)
Jan 08, 2021 1.720 1.765 1.640 1.710 168,800 -0.06(-3.39%)
Jan 07, 2021 1.740 1.880 1.690 1.770 349,582 +0.10(+5.99%)
Jan 06, 2021 1.710 1.750 1.650 1.670 282,984 -0.04(-2.34%)
Jan 05, 2021 1.630 1.730 1.610 1.710 403,416 +0.08(+4.91%)
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.