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 28, 2010 4.654 4.853 3.956 3.964 30,158 -0.67(-14.55%)
May 27, 2010 4.730 4.792 4.523 4.638 4,777 -0.05(-0.98%)
May 26, 2010 4.232 4.715 4.217 4.684 8,977 +0.05(+0.99%)
May 25, 2010 4.263 4.715 4.263 4.639 5,454 -0.18(-3.81%)
May 24, 2010 4.661 4.822 4.646 4.822 3,091 +0.25(+5.54%)
May 21, 2010 4.646 4.753 4.569 4.569 1,956 -0.11(-2.30%)
May 20, 2010 4.684 4.692 4.477 4.677 5,865 -0.05(-1.13%)
May 19, 2010 4.869 4.984 4.454 4.730 18,767 -0.14(-2.83%)
May 18, 2010 4.869 4.869 4.753 4.869 12,894 +0.03(+0.63%)
May 17, 2010 4.508 4.869 4.508 4.838 32,042 +0.30(+6.50%)
May 14, 2010 4.608 4.638 4.493 4.543 4,043 -0.10(-2.23%)
May 13, 2010 4.761 4.891 4.402 4.646 5,712 -0.09(-1.94%)
May 12, 2010 4.815 4.907 4.723 4.738 11,235 -0.13(-2.68%)
May 11, 2010 4.539 4.869 4.309 4.869 8,347 +0.23(+4.96%)
May 10, 2010 4.508 4.784 4.063 4.638 15,697 +0.65(+16.35%)
May 07, 2010 4.063 4.255 3.833 3.987 3,204 -0.04(-0.95%)
May 06, 2010 3.956 4.155 3.956 4.025 5,225 +0.04(+0.96%)
May 05, 2010 4.025 4.217 3.956 3.987 19,046 -0.31(-7.31%)
May 04, 2010 4.431 4.608 4.132 4.301 2,416 -0.12(-2.60%)
May 03, 2010 4.378 4.608 4.263 4.416 9,495 -0.09(-2.04%)
Apr 30, 2010 4.869 4.991 4.508 4.508 7,026 -0.36(-7.40%)
Apr 29, 2010 4.493 5.106 4.408 4.869 11,660 +0.65(+15.45%)
Apr 28, 2010 4.255 4.370 4.217 4.217 5,333 -0.03(-0.72%)
Apr 27, 2010 4.094 4.408 3.987 4.247 9,799 +0.18(+4.33%)
Apr 26, 2010 4.079 4.481 3.948 4.071 10,379 +0.05(+1.14%)
Apr 23, 2010 3.780 4.324 3.757 4.025 18,442 +0.19(+5.00%)
Apr 22, 2010 3.542 3.833 3.534 3.833 21,991 +0.30(+8.46%)
Apr 21, 2010 3.695 3.695 3.534 3.534 2,947 +0.02(+0.66%)
Apr 20, 2010 3.649 3.757 3.511 3.511 12,596 -0.16(-4.38%)
Apr 19, 2010 3.458 3.672 3.458 3.672 4,909 +0.33(+9.86%)
Apr 16, 2010 3.458 3.458 3.327 3.343 2,347 -0.14(-3.96%)
Apr 15, 2010 3.396 3.557 3.228 3.481 9,704 +0.15(+4.37%)
Apr 14, 2010 3.151 3.335 3.151 3.335 7,013 +0.05(+1.64%)
Apr 13, 2010 3.235 3.281 3.159 3.281 19,938 +0.02(+0.71%)
Apr 12, 2010 3.082 3.258 3.051 3.258 9,578 +0.21(+7.05%)
Apr 09, 2010 3.059 3.059 3.036 3.044 1,043 -0.19(-5.92%)
Apr 08, 2010 3.147 3.235 2.921 3.235 11,214 +0.08(+2.43%)
Apr 07, 2010 2.967 3.159 2.952 3.159 3,794 +0.22(+7.57%)
Apr 06, 2010 3.312 3.312 2.929 2.936 15,545 -0.40(-11.95%)
Apr 05, 2010 3.105 3.335 3.074 3.335 5,133 +0.27(+8.75%)
Apr 01, 2010 3.174 3.067 3.067 3.067 782 -0.12(-3.61%)
Mar 31, 2010 3.189 3.220 3.178 3.182 3,989 -0.02(-0.72%)
Mar 30, 2010 3.205 3.220 3.197 3.205 2,560 +0.12(+3.72%)
Mar 29, 2010 2.975 3.090 2.975 3.090 3,072 +0.18(+6.05%)
Mar 26, 2010 3.059 3.059 2.913 2.913 2,086 -0.16(-5.24%)
Mar 25, 2010 2.875 3.074 2.875 3.074 1,329 +0.20(+6.93%)
Mar 24, 2010 2.737 3.109 2.737 2.875 4,956 -0.24(-7.64%)
Mar 22, 2010 3.113 3.113 3.113 3.113 0 -0.22(-6.67%)
Mar 19, 2010 3.335 3.335 3.335 3.335 138 +0.23(+7.41%)
Mar 17, 2010 3.105 3.105 3.105 3.105 0 +0.11(+3.58%)
Mar 16, 2010 2.883 3.067 2.883 2.998 15,457 +0.11(+3.71%)
Mar 15, 2010 2.760 2.890 2.760 2.890 585 -0.15(-4.80%)
Mar 12, 2010 3.067 3.067 3.036 3.036 7,472 -0.02(-0.75%)
Mar 11, 2010 2.917 3.067 2.917 3.059 3,892 +0.02(+0.76%)
Mar 10, 2010 2.929 3.067 2.929 3.036 8,596 -0.02(-0.75%)
Mar 09, 2010 3.067 3.067 3.059 3.059 1,379 -0.01(-0.25%)
Mar 08, 2010 2.821 3.105 2.821 3.067 24,390 +0.03(+1.01%)
Mar 05, 2010 3.051 3.381 2.929 3.036 37,040 -0.03(-1.00%)
Mar 04, 2010 2.844 3.067 2.760 3.067 4,343 +0.27(+9.59%)
Mar 03, 2010 3.044 3.067 2.798 2.798 1,434 -0.26(-8.52%)
Mar 02, 2010 3.174 3.174 3.059 3.059 8,738 +0.03(+1.01%)
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.