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 -0.0005 (-0.07%)
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 29, 2013 7.105 7.385 7.051 7.168 0 +0.16(+2.22%)
Nov 27, 2013 6.910 7.020 6.910 7.012 0 +0.12(+1.70%)
Nov 26, 2013 6.825 7.020 6.825 6.895 0 +0.09(+1.26%)
Nov 25, 2013 6.653 6.918 6.637 6.809 0 +0.23(+3.56%)
Nov 22, 2013 6.575 6.762 6.427 6.575 0 -0.03(-0.47%)
Nov 21, 2013 6.645 6.700 6.583 6.606 3,557 +0.02(+0.36%)
Nov 20, 2013 6.396 6.793 6.396 6.583 0 -0.09(-1.29%)
Nov 19, 2013 6.474 6.778 6.474 6.669 1,968 -0.05(-0.70%)
Nov 18, 2013 6.809 6.809 6.692 6.715 0 -0.07(-1.03%)
Nov 15, 2013 6.661 6.793 6.528 6.786 0 +0.10(+1.52%)
Nov 14, 2013 6.708 6.809 6.672 6.684 0 -0.04(-0.58%)
Nov 13, 2013 6.825 6.825 6.318 6.723 0 -0.13(-1.93%)
Nov 12, 2013 6.871 6.949 6.708 6.856 0 -0.01(-0.11%)
Nov 11, 2013 6.809 6.864 6.661 6.864 0 +0.05(+0.80%)
Nov 08, 2013 6.466 6.965 6.466 6.809 0 +0.37(+5.69%)
Nov 07, 2013 6.286 6.630 6.286 6.442 15,241 +0.09(+1.35%)
Nov 06, 2013 6.427 6.435 6.060 6.357 0 -0.02(-0.24%)
Nov 05, 2013 5.959 6.466 5.959 6.372 0 -0.12(-1.92%)
Nov 04, 2013 5.670 6.754 5.670 6.497 32,421 -0.04(-0.60%)
Nov 01, 2013 6.692 6.692 6.263 6.536 0 -0.23(-3.34%)
Oct 31, 2013 6.825 6.825 6.462 6.762 0 +0.02(+0.35%)
Oct 30, 2013 7.027 7.027 6.637 6.739 6,601 -0.23(-3.36%)
Oct 29, 2013 7.004 7.059 6.856 6.973 0 +0.03(+0.45%)
Oct 28, 2013 7.020 7.098 6.786 6.942 0 +0.01(+0.11%)
Oct 25, 2013 7.308 7.308 6.879 6.934 0 +0.05(+0.68%)
Oct 24, 2013 6.895 7.238 6.708 6.887 5,286 +0.09(+1.26%)
Oct 23, 2013 6.669 6.848 6.669 6.801 0 +0.12(+1.87%)
Oct 22, 2013 6.606 6.786 6.474 6.676 6,111 +0.04(+0.59%)
Oct 21, 2013 6.505 6.824 5.616 6.637 9,796 +0.16(+2.53%)
Oct 18, 2013 6.536 6.536 6.333 6.474 14,691 +0.00(+0.00%)
Oct 17, 2013 6.271 6.474 6.162 6.474 7,579 +0.20(+3.23%)
Oct 16, 2013 6.263 6.411 6.029 6.271 5,200 +0.05(+0.75%)
Oct 15, 2013 6.208 6.224 5.967 6.224 0 +0.07(+1.14%)
Oct 14, 2013 6.013 6.240 5.920 6.154 17,003 +0.07(+1.15%)
Oct 11, 2013 6.255 6.364 5.857 6.084 0 -0.23(-3.58%)
Oct 10, 2013 6.255 6.513 6.076 6.310 18,151 +0.18(+2.93%)
Oct 09, 2013 6.450 6.692 6.099 6.130 0 -0.26(-4.03%)
Oct 08, 2013 6.481 6.552 6.341 6.388 12,634 -0.06(-0.97%)
Oct 07, 2013 6.380 6.692 6.306 6.450 0 -0.01(-0.12%)
Oct 04, 2013 6.357 7.230 6.107 6.458 0 +0.09(+1.35%)
Oct 03, 2013 6.481 6.747 5.733 6.372 0 -0.17(-2.62%)
Oct 02, 2013 6.567 6.801 6.536 6.544 10,136 -0.10(-1.53%)
Oct 01, 2013 6.349 6.864 6.294 6.645 14,094 -0.13(-1.96%)
Sep 30, 2013 6.481 6.848 6.146 6.778 0 +0.21(+3.21%)
Sep 27, 2013 6.489 6.672 6.318 6.567 0 +0.01(+0.12%)
Sep 26, 2013 6.310 6.700 6.310 6.559 8,029 +0.02(+0.24%)
Sep 25, 2013 6.333 6.700 6.466 6.544 10,827 +0.02(+0.24%)
Sep 24, 2013 6.193 6.598 6.193 6.528 0 +0.08(+1.21%)
Sep 23, 2013 6.115 6.544 6.115 6.450 0 +0.18(+2.86%)
Sep 20, 2013 6.240 6.536 6.006 6.271 0 +0.03(+0.50%)
Sep 19, 2013 6.045 6.396 5.795 6.240 0 +0.23(+3.76%)
Sep 18, 2013 5.967 6.076 5.616 6.013 0 +0.07(+1.18%)
Sep 17, 2013 5.959 6.045 5.623 5.943 0 +0.06(+1.06%)
Sep 16, 2013 5.850 6.145 5.717 5.881 0 +0.05(+0.80%)
Sep 13, 2013 6.138 6.271 5.701 5.834 0 -0.27(-4.35%)
Sep 12, 2013 6.138 6.403 5.998 6.099 0 -0.30(-4.63%)
Sep 11, 2013 6.871 6.871 6.193 6.396 0 -0.38(-5.64%)
Sep 10, 2013 6.942 7.020 6.404 6.778 0 -0.23(-3.23%)
Sep 09, 2013 6.325 7.043 6.325 7.004 0 +0.69(+10.86%)
Sep 06, 2013 6.193 6.442 6.123 6.318 0 +0.15(+2.40%)
Sep 05, 2013 6.247 6.247 6.115 6.169 0 +0.09(+1.41%)
Sep 04, 2013 5.959 6.115 5.896 6.084 0 +0.12(+1.96%)
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.