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 (%)
May 29, 2015 3.751 3.751 3.677 3.677 4,424 -0.08(-2.17%)
May 28, 2015 3.995 4.028 3.449 3.759 18,507 -0.24(-5.92%)
May 20, 2015 3.922 3.995 3.995 3.995 613 -0.01(-0.20%)
May 19, 2015 4.020 4.028 3.979 4.004 5,182 +0.01(+0.20%)
May 18, 2015 4.004 4.004 3.979 3.995 6,469 -0.11(-2.78%)
May 15, 2015 4.077 4.110 4.028 4.110 7,630 +0.03(+0.80%)
May 14, 2015 4.078 4.078 4.061 4.077 7,319 +0.02(+0.40%)
May 12, 2015 4.061 4.061 4.061 4.061 8,830 -0.00(-0.00%)
May 11, 2015 4.077 4.093 3.983 4.061 12,080 -0.06(-1.38%)
May 08, 2015 3.955 4.118 3.955 4.118 142,289 +0.15(+3.70%)
May 07, 2015 4.007 4.007 3.955 3.971 3,355 -0.02(-0.61%)
May 06, 2015 4.191 4.191 3.995 3.995 13,457 -0.11(-2.78%)
May 05, 2015 4.110 4.110 4.110 4.110 627 +0.15(+3.92%)
Apr 30, 2015 3.987 3.955 3.955 3.955 8 -0.03(-0.82%)
Apr 29, 2015 3.938 3.995 3.938 3.987 2,217 -0.05(-1.21%)
Apr 27, 2015 4.101 4.036 4.036 4.036 9 -0.07(-1.79%)
Apr 24, 2015 4.158 4.158 4.077 4.110 1,013 +0.03(+0.80%)
Apr 23, 2015 4.077 4.092 4.077 4.077 1,958 +0.08(+2.04%)
Apr 22, 2015 4.036 4.036 3.995 3.995 1,962 -0.04(-1.00%)
Apr 21, 2015 4.028 4.036 4.028 4.036 500 -0.04(-1.01%)
Apr 20, 2015 4.012 4.093 4.012 4.077 1,886 +0.00(+0.00%)
Apr 16, 2015 4.110 4.077 4.077 4.077 3 -0.15(-3.47%)
Apr 15, 2015 3.995 4.224 3.995 4.224 8,812 +0.20(+5.07%)
Apr 14, 2015 4.020 4.020 4.020 4.020 253 +0.00(+0.00%)
Apr 13, 2015 3.979 4.158 3.979 4.020 2,810 -0.08(-1.99%)
Apr 07, 2015 4.199 4.101 4.101 4.101 80 +0.01(+0.20%)
Apr 06, 2015 4.199 4.199 4.093 4.093 5,273 -0.01(-0.20%)
Apr 02, 2015 4.101 4.101 4.101 4.101 490 +0.00(+0.00%)
Apr 01, 2015 4.167 4.167 4.101 4.101 386 +0.01(+0.20%)
Mar 31, 2015 4.171 4.216 4.101 4.093 5,002 +0.02(+0.40%)
Mar 30, 2015 4.077 4.077 4.077 4.077 533 +0.00(+0.00%)
Mar 27, 2015 4.077 4.077 4.077 4.077 188 +0.05(+1.32%)
Mar 25, 2015 3.919 4.024 4.024 4.024 866 +0.10(+2.47%)
Mar 24, 2015 3.967 4.032 3.927 3.927 5,742 -0.04(-1.02%)
Mar 23, 2015 3.967 4.089 3.967 3.967 5,155 -0.03(-0.81%)
Mar 20, 2015 4.121 4.121 4.000 4.000 2,751 -0.08(-1.98%)
Mar 19, 2015 4.161 4.202 4.081 4.081 5,800 -0.09(-2.13%)
Mar 18, 2015 4.064 4.177 4.064 4.169 13,175 +0.03(+0.78%)
Mar 17, 2015 4.177 4.177 4.129 4.137 404 -0.02(-0.58%)
Mar 16, 2015 4.202 4.242 4.153 4.161 3,356 -0.05(-1.15%)
Mar 13, 2015 4.137 4.258 4.137 4.210 2,038 +0.07(+1.76%)
Mar 12, 2015 4.129 4.250 4.129 4.137 1,405 -0.09(-2.10%)
Mar 11, 2015 4.105 4.274 4.089 4.226 1,659 +0.09(+2.15%)
Mar 10, 2015 4.283 4.283 4.065 4.137 5,334 -0.15(-3.40%)
Mar 09, 2015 4.283 4.283 4.283 4.283 127 +0.08(+1.92%)
Mar 06, 2015 4.186 4.202 4.113 4.202 2,868 +0.11(+2.77%)
Mar 05, 2015 4.089 4.089 4.081 4.089 1,897 -0.01(-0.20%)
Mar 04, 2015 4.137 4.137 4.097 4.097 618 +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.