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 (%)
Nov 30, 2010 3.266 3.350 3.097 3.097 10,546 -0.20(-6.05%)
Nov 29, 2010 3.220 3.312 3.105 3.297 6,974 +0.05(+1.65%)
Nov 26, 2010 3.251 3.335 3.243 3.243 1,235 -0.02(-0.70%)
Nov 24, 2010 3.197 3.266 3.266 3.266 19,254 +0.09(+2.90%)
Nov 23, 2010 3.113 3.174 3.113 3.174 3,350 +0.02(+0.49%)
Nov 22, 2010 3.235 3.243 3.120 3.159 11,473 -0.02(-0.48%)
Nov 19, 2010 3.289 3.289 3.013 3.174 14,812 -0.13(-3.94%)
Nov 18, 2010 3.166 3.488 3.166 3.304 23,937 +0.19(+6.16%)
Nov 17, 2010 3.067 3.143 3.067 3.113 4,835 +0.04(+1.25%)
Nov 16, 2010 3.159 3.189 3.074 3.074 4,452 -0.11(-3.37%)
Nov 15, 2010 3.258 3.258 3.105 3.182 5,046 -0.06(-1.89%)
Nov 12, 2010 3.258 3.310 3.243 3.243 5,131 -0.03(-0.94%)
Nov 11, 2010 3.504 3.504 3.266 3.274 2,930 -0.27(-7.58%)
Nov 10, 2010 3.320 3.596 3.320 3.542 12,817 -0.06(-1.70%)
Nov 09, 2010 3.657 3.757 3.588 3.603 6,428 -0.03(-0.84%)
Nov 08, 2010 3.833 3.833 3.634 3.634 7,571 -0.23(-5.95%)
Nov 05, 2010 3.381 3.864 3.381 3.864 25,070 +0.53(+15.86%)
Nov 04, 2010 3.243 3.335 3.235 3.335 40,872 +0.13(+4.07%)
Nov 03, 2010 3.228 3.258 3.143 3.205 5,022 -0.05(-1.65%)
Nov 02, 2010 3.258 3.258 3.067 3.258 33,426 +0.05(+1.43%)
Nov 01, 2010 3.373 3.642 3.205 3.212 36,610 -0.14(-4.12%)
Oct 29, 2010 3.465 3.465 3.350 3.350 4,362 -0.11(-3.10%)
Oct 28, 2010 3.757 3.757 3.419 3.458 12,555 -0.27(-7.20%)
Oct 27, 2010 3.780 3.833 3.726 3.726 23,789 -0.11(-2.80%)
Oct 25, 2010 3.833 3.833 3.810 3.833 21,476 +0.00(+0.00%)
Oct 22, 2010 3.818 3.833 3.818 3.833 3,310 +0.06(+1.63%)
Oct 21, 2010 3.772 3.810 3.772 3.772 3,143 +0.01(+0.20%)
Oct 20, 2010 3.933 3.933 3.741 3.764 8,489 -0.18(-4.47%)
Oct 19, 2010 3.971 4.025 3.910 3.941 3,584 -0.08(-2.10%)
Oct 18, 2010 4.017 4.025 4.017 4.025 2,486 +0.01(+0.19%)
Oct 15, 2010 4.025 4.025 3.987 4.017 19,282 +0.02(+0.58%)
Oct 14, 2010 3.994 4.040 3.994 3.994 7,349 -0.02(-0.38%)
Oct 13, 2010 4.025 4.048 3.902 4.010 5,128 -0.01(-0.19%)
Oct 12, 2010 3.987 4.025 3.987 4.017 3,963 +0.02(+0.38%)
Oct 11, 2010 4.048 4.063 3.895 4.002 11,693 -0.02(-0.57%)
Oct 08, 2010 4.079 4.079 3.910 4.025 15,919 +0.02(+0.38%)
Oct 07, 2010 4.048 4.063 4.010 4.010 21,390 +0.00(+0.00%)
Oct 06, 2010 4.102 4.102 3.979 4.010 43,424 -0.11(-2.61%)
Oct 05, 2010 3.925 4.117 3.856 4.117 9,287 +0.26(+6.76%)
Oct 04, 2010 3.879 3.895 3.856 3.856 4,507 -0.27(-6.51%)
Oct 01, 2010 4.033 4.125 4.033 4.125 599 +0.07(+1.70%)
Sep 30, 2010 4.063 4.063 4.056 4.056 5,033 -0.07(-1.67%)
Sep 29, 2010 4.255 4.332 4.010 4.125 9,500 -0.13(-3.06%)
Sep 28, 2010 4.286 4.301 4.224 4.255 4,673 -0.03(-0.72%)
Sep 27, 2010 4.355 4.408 4.279 4.286 5,219 -0.12(-2.78%)
Sep 24, 2010 3.941 4.408 3.857 4.408 7,353 +0.55(+14.31%)
Sep 23, 2010 4.056 4.088 3.841 3.856 12,546 -0.22(-5.45%)
Sep 22, 2010 3.879 4.263 3.879 4.079 8,535 +0.18(+4.52%)
Sep 21, 2010 3.979 4.098 3.803 3.902 22,360 -0.08(-1.93%)
Sep 20, 2010 3.266 4.010 3.266 3.979 12,733 +0.72(+22.12%)
Sep 17, 2010 3.036 3.473 3.036 3.258 48,002 +0.19(+6.25%)
Sep 15, 2010 3.005 3.067 2.745 3.067 7,628 +0.06(+2.04%)
Sep 14, 2010 2.944 3.143 2.944 3.005 31,947 +0.08(+2.62%)
Sep 13, 2010 2.768 3.304 2.760 2.929 31,018 +0.18(+6.41%)
Sep 10, 2010 2.852 3.067 2.637 2.752 27,112 -0.08(-2.97%)
Sep 09, 2010 2.929 3.105 2.645 2.837 17,664 -0.07(-2.37%)
Sep 08, 2010 2.768 2.975 2.768 2.906 7,169 +0.13(+4.70%)
Sep 07, 2010 2.890 2.944 2.729 2.775 24,560 -0.18(-6.22%)
Sep 03, 2010 2.752 2.959 2.752 2.959 20,900 +0.21(+7.52%)
Sep 02, 2010 2.645 2.752 2.645 2.752 18,285 -0.01(-0.28%)
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.