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 (%)
Jun 30, 2003 10.38 10.49 9.998 10.19 84,761 -0.19(-1.85%)
Jun 27, 2003 9.285 10.38 9.469 10.38 25,029 +1.10(+11.81%)
Jun 26, 2003 9.235 9.430 9.154 9.285 11,086 +0.07(+0.75%)
Jun 25, 2003 9.338 9.430 9.200 9.216 14,347 -0.26(-2.75%)
Jun 24, 2003 9.055 9.515 9.016 9.476 48,911 +0.32(+3.52%)
Jun 23, 2003 9.346 9.346 8.940 9.154 15,912 -0.05(-0.50%)
Jun 20, 2003 9.538 9.668 9.169 9.200 18,781 -0.39(-4.08%)
Jun 19, 2003 9.614 9.691 9.561 9.591 24,781 -0.12(-1.18%)
Jun 18, 2003 9.254 9.775 9.124 9.706 62,476 +0.51(+5.50%)
Jun 17, 2003 9.392 9.430 9.047 9.200 40,955 -0.19(-2.04%)
Jun 16, 2003 9.584 9.591 9.239 9.392 52,954 -0.26(-2.69%)
Jun 13, 2003 9.729 10.08 9.622 9.652 17,347 -0.05(-0.56%)
Jun 12, 2003 9.584 9.852 9.438 9.706 33,390 -0.01(-0.08%)
Jun 11, 2003 9.814 9.814 9.584 9.714 10,043 +0.05(+0.48%)
Jun 10, 2003 9.676 9.821 9.660 9.668 5,217 +0.03(+0.32%)
Jun 09, 2003 9.791 9.699 9.622 9.637 2,608 -0.15(-1.57%)
Jun 06, 2003 9.952 10.03 9.745 9.791 22,564 -0.18(-1.77%)
Jun 05, 2003 9.292 9.967 9.292 9.967 23,868 +0.58(+6.21%)
Jun 04, 2003 9.890 9.890 9.285 9.384 52,824 -0.51(-5.12%)
Jun 03, 2003 9.998 9.998 9.752 9.890 23,216 -0.07(-0.69%)
Jun 02, 2003 9.154 10.19 9.139 9.959 57,780 +0.78(+8.52%)
May 30, 2003 8.917 9.177 8.917 9.177 13,956 +0.30(+3.38%)
May 29, 2003 8.817 9.001 8.756 8.878 10,043 +0.11(+1.30%)
May 28, 2003 8.871 8.871 8.717 8.763 65,997 -0.07(-0.78%)
May 27, 2003 8.702 8.832 8.625 8.832 109,691 +0.18(+2.13%)
May 23, 2003 8.664 8.702 8.533 8.648 51,911 +0.00(+0.00%)
May 22, 2003 8.487 8.679 8.487 8.648 127,560 +0.10(+1.17%)
May 21, 2003 8.510 8.579 8.487 8.549 17,477 +0.01(+0.10%)
May 20, 2003 8.557 8.664 8.472 8.540 38,737 -0.09(-0.99%)
May 19, 2003 8.434 8.694 8.434 8.625 9,651 -0.12(-1.32%)
May 16, 2003 8.633 8.817 8.633 8.740 17,347 +0.02(+0.26%)
May 15, 2003 8.756 8.848 8.694 8.717 10,173 -0.03(-0.35%)
May 14, 2003 8.702 8.748 8.679 8.748 4,565 +0.06(+0.71%)
May 13, 2003 8.694 8.702 8.687 8.687 4,043 +0.01(+0.09%)
May 12, 2003 8.510 8.694 8.510 8.679 50,476 -0.02(-0.18%)
May 09, 2003 8.587 8.694 8.556 8.694 7,825 +0.11(+1.25%)
May 08, 2003 8.587 8.587 8.510 8.587 6,130 -0.02(-0.27%)
May 07, 2003 8.510 8.610 8.395 8.610 25,825 +0.01(+0.09%)
May 06, 2003 8.687 8.687 8.602 8.602 10,434 -0.01(-0.09%)
May 05, 2003 8.671 8.694 8.595 8.610 3,652 -0.11(-1.23%)
May 02, 2003 8.533 8.717 8.426 8.717 13,434 +0.18(+2.06%)
May 01, 2003 8.564 8.579 8.464 8.541 9,912 -0.02(-0.18%)
Apr 30, 2003 8.587 8.587 8.426 8.556 13,303 -0.03(-0.36%)
Apr 29, 2003 8.503 8.825 8.495 8.587 26,999 +0.16(+1.91%)
Apr 28, 2003 8.618 8.618 8.395 8.426 7,825 -0.17(-1.96%)
Apr 25, 2003 8.786 8.786 8.541 8.595 6,651 -0.24(-2.69%)
Apr 24, 2003 9.001 9.001 8.817 8.832 9,912 -0.21(-2.37%)
Apr 23, 2003 9.085 9.093 8.970 9.047 7,173 -0.04(-0.42%)
Apr 22, 2003 9.116 9.177 9.047 9.085 5,869 +0.04(+0.42%)
Apr 21, 2003 9.154 9.162 9.009 9.047 10,956 -0.04(-0.42%)
Apr 17, 2003 8.970 9.170 8.848 9.085 136,430 +0.20(+2.24%)
Apr 16, 2003 8.664 8.947 8.664 8.886 10,303 -0.01(-0.09%)
Apr 15, 2003 8.441 8.894 8.357 8.894 20,607 +0.44(+5.17%)
Apr 14, 2003 8.135 8.457 8.135 8.457 6,782 +0.34(+4.15%)
Apr 11, 2003 7.966 8.234 7.966 8.119 26,607 +0.15(+1.83%)
Apr 10, 2003 7.974 8.012 7.928 7.974 27,259 +0.04(+0.48%)
Apr 09, 2003 7.935 7.935 7.859 7.935 15,651 +0.04(+0.49%)
Apr 08, 2003 7.744 7.935 7.744 7.897 10,173 +0.08(+1.08%)
Apr 07, 2003 7.475 8.050 7.475 7.813 43,172 +0.31(+4.09%)
Apr 04, 2003 7.667 7.667 7.498 7.506 15,782 +0.02(+0.31%)
Apr 03, 2003 7.759 7.759 7.445 7.483 22,694 -0.28(-3.56%)
Apr 02, 2003 7.491 7.759 7.491 7.759 45,128 +0.29(+3.91%)
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.