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 (%)
Jan 31, 2008 4.286 4.408 4.217 4.370 20,086 +0.08(+1.79%)
Jan 30, 2008 4.125 4.385 4.125 4.293 20,681 +0.11(+2.56%)
Jan 29, 2008 4.186 4.286 4.002 4.186 9,132 +0.02(+0.55%)
Jan 28, 2008 4.186 4.186 3.611 4.163 23,469 +0.06(+1.50%)
Jan 25, 2008 3.718 4.125 3.665 4.102 5,591 +0.28(+7.43%)
Jan 24, 2008 3.527 4.010 3.527 3.818 20,747 +0.35(+10.18%)
Jan 23, 2008 3.281 3.465 3.281 3.465 15,542 +0.03(+0.89%)
Jan 22, 2008 3.082 3.511 3.082 3.435 28,169 +0.24(+7.43%)
Jan 21, 2008 4.102 4.247 3.197 3.197 82,176 +0.00(+0.00%)
Jan 18, 2008 4.102 4.247 3.197 3.197 82,176 -0.77(-19.34%)
Jan 17, 2008 3.136 4.201 3.128 3.964 97,857 +0.33(+9.07%)
Jan 16, 2008 3.573 3.695 3.343 3.634 9,649 +0.05(+1.28%)
Jan 15, 2008 3.634 3.672 3.527 3.588 14,612 -0.12(-3.11%)
Jan 14, 2008 3.718 3.726 3.534 3.703 20,999 +0.08(+2.11%)
Jan 11, 2008 3.611 3.642 3.527 3.626 20,607 -0.06(-1.66%)
Jan 10, 2008 3.818 3.818 3.688 3.688 10,962 -0.18(-4.75%)
Jan 09, 2008 4.615 4.615 3.833 3.872 30,987 -0.58(-12.93%)
Jan 08, 2008 4.539 4.654 4.293 4.447 31,518 -0.10(-2.19%)
Jan 07, 2008 4.600 4.600 4.539 4.546 20,347 -0.02(-0.50%)
Jan 04, 2008 4.539 4.569 4.531 4.569 11,770 -0.15(-3.09%)
Jan 03, 2008 4.715 4.807 4.715 4.715 30,840 +0.02(+0.33%)
Jan 02, 2008 4.063 5.099 4.063 4.700 18,197 +0.71(+17.88%)
Jan 01, 2008 4.684 4.684 3.588 3.987 28,778 +0.00(+0.00%)
Dec 31, 2007 4.684 4.684 3.588 3.987 28,778 -0.66(-14.19%)
Dec 28, 2007 5.359 5.359 4.608 4.646 18,381 +0.70(+17.67%)
Dec 27, 2007 4.102 4.140 3.803 3.948 99,138 -0.19(-4.63%)
Dec 26, 2007 3.956 4.140 3.948 4.140 36,345 +0.11(+2.86%)
Dec 24, 2007 3.925 4.094 3.925 4.025 20,696 +0.18(+4.79%)
Dec 21, 2007 3.895 3.895 3.527 3.841 84,889 +0.02(+0.40%)
Dec 20, 2007 3.948 4.217 3.680 3.826 83,603 -0.09(-2.35%)
Dec 19, 2007 4.370 4.408 3.695 3.918 71,565 -0.42(-9.72%)
Dec 18, 2007 4.960 4.984 4.339 4.339 18,934 -0.58(-11.70%)
Dec 17, 2007 5.175 5.198 4.807 4.915 24,348 -0.26(-5.04%)
Dec 14, 2007 5.543 5.658 5.175 5.175 57,704 -0.50(-8.78%)
Dec 13, 2007 4.669 6.969 4.669 5.674 488,785 +1.00(+21.51%)
Dec 12, 2007 4.945 4.945 4.669 4.669 4,829 -0.24(-4.84%)
Dec 11, 2007 5.083 5.083 4.907 4.907 1,695 -0.19(-3.76%)
Dec 10, 2007 5.099 5.099 5.099 5.099 1,826 -0.00(-0.00%)
Dec 07, 2007 5.068 5.099 5.068 5.099 1,695 -0.09(-1.77%)
Dec 06, 2007 5.198 5.198 5.106 5.191 1,992 +0.02(+0.30%)
Dec 05, 2007 5.137 5.183 5.137 5.175 4,565 +0.01(+0.15%)
Dec 04, 2007 5.175 5.183 5.168 5.168 3,286 -0.03(-0.59%)
Dec 03, 2007 5.290 5.290 4.953 5.198 5,908 -0.17(-3.14%)
Nov 30, 2007 5.336 5.367 5.252 5.367 7,135 +0.15(+2.94%)
Nov 29, 2007 5.206 5.237 5.175 5.214 9,143 -0.02(-0.29%)
Nov 28, 2007 5.367 5.367 5.191 5.229 6,294 -0.12(-2.15%)
Nov 27, 2007 5.352 5.352 5.191 5.344 4,956 +0.02(+0.29%)
Nov 26, 2007 5.352 5.352 5.329 5.329 3,782 -0.04(-0.71%)
Nov 23, 2007 5.359 5.367 5.359 5.367 2,217 +0.04(+0.72%)
Nov 21, 2007 5.352 5.359 5.329 5.329 2,217 -0.02(-0.29%)
Nov 20, 2007 5.298 5.436 5.260 5.344 1,956 -0.05(-0.85%)
Nov 19, 2007 5.275 5.566 5.275 5.390 16,937 +0.11(+2.03%)
Nov 16, 2007 5.451 5.451 5.275 5.283 2,971 -0.22(-4.04%)
Nov 15, 2007 5.559 5.559 5.505 5.505 3,182 +0.01(+0.14%)
Nov 14, 2007 5.597 5.597 5.490 5.497 2,739 +0.05(+0.99%)
Nov 13, 2007 5.490 5.490 5.428 5.444 4,353 -0.08(-1.39%)
Nov 12, 2007 5.520 5.520 5.520 5.520 1,532 -0.03(-0.55%)
Nov 09, 2007 5.674 5.720 5.551 5.551 8,314 -0.17(-2.95%)
Nov 08, 2007 5.743 5.750 5.720 5.720 3,378 +0.02(+0.27%)
Nov 07, 2007 5.689 5.704 5.689 5.704 1,432 -0.01(-0.13%)
Nov 06, 2007 5.712 5.743 5.681 5.712 3,897 +0.02(+0.40%)
Nov 05, 2007 5.528 5.758 5.467 5.689 14,040 +0.06(+1.09%)
Nov 02, 2007 5.827 5.827 5.566 5.628 2,217 -0.19(-3.29%)
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.