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 (%)
Oct 31, 2002 9.507 9.852 9.507 9.775 61,823 +0.27(+2.82%)
Oct 30, 2002 9.967 9.967 9.254 9.507 19,694 -0.56(-5.55%)
Oct 29, 2002 10.27 10.27 10.01 10.07 37,042 -0.10(-1.00%)
Oct 28, 2002 10.38 10.41 10.09 10.17 64,302 -0.22(-2.14%)
Oct 25, 2002 10.20 10.39 10.01 10.39 34,042 +0.12(+1.12%)
Oct 24, 2002 9.975 10.27 9.890 10.27 19,008 +0.19(+1.90%)
Oct 23, 2002 9.737 9.967 9.737 10.08 58,693 +0.11(+1.08%)
Oct 22, 2002 9.768 10.04 9.745 9.975 15,521 -0.08(-0.76%)
Oct 21, 2002 10.07 10.21 9.967 10.05 14,608 -0.10(-0.95%)
Oct 18, 2002 9.683 10.27 9.683 10.15 17,868 +0.11(+1.11%)
Oct 17, 2002 9.515 10.04 9.438 10.04 22,825 +0.64(+6.77%)
Oct 16, 2002 9.354 9.936 9.200 9.400 26,216 -0.24(-2.45%)
Oct 15, 2002 9.009 9.706 9.009 9.636 30,285 +0.68(+7.60%)
Oct 14, 2002 7.667 8.955 7.667 8.955 50,346 +1.29(+16.80%)
Oct 11, 2002 7.475 7.728 7.475 7.667 14,738 +0.12(+1.52%)
Oct 10, 2002 7.851 7.859 7.115 7.552 28,303 -0.04(-0.51%)
Oct 09, 2002 7.590 7.705 7.514 7.590 23,607 +0.04(+0.52%)
Oct 08, 2002 7.859 7.859 7.514 7.551 24,390 -0.00(-0.01%)
Oct 07, 2002 8.625 8.625 7.552 7.552 25,564 -0.62(-7.62%)
Oct 04, 2002 8.779 9.024 8.104 8.174 19,694 -0.52(-5.96%)
Oct 03, 2002 9.277 9.277 8.434 8.693 18,651 -0.37(-4.08%)
Oct 02, 2002 9.315 9.354 8.963 9.062 28,955 -0.14(-1.50%)
Oct 01, 2002 9.630 9.630 8.602 9.200 45,259 -0.42(-4.38%)
Sep 30, 2002 9.768 9.782 9.545 9.622 19,138 -0.31(-3.09%)
Sep 27, 2002 9.959 9.967 9.699 9.929 13,564 -0.04(-0.38%)
Sep 26, 2002 9.775 10.04 9.775 9.967 28,433 +0.08(+0.85%)
Sep 25, 2002 9.867 10.15 9.814 9.883 10,303 -0.01(-0.08%)
Sep 24, 2002 10.56 10.60 9.890 9.890 62,997 -0.71(-6.72%)
Sep 23, 2002 10.43 10.60 10.39 10.60 19,564 +0.16(+1.54%)
Sep 20, 2002 10.73 10.74 10.44 10.44 25,042 +0.25(+2.41%)
Sep 19, 2002 10.37 10.67 10.20 10.20 16,825 -0.12(-1.12%)
Sep 18, 2002 10.43 10.67 10.31 10.31 8,738 -0.15(-1.39%)
Sep 17, 2002 10.60 10.77 10.46 10.46 27,520 +0.18(+1.79%)
Sep 16, 2002 10.46 10.47 10.27 10.27 5,085 -0.08(-0.74%)
Sep 13, 2002 10.27 10.52 10.27 10.35 4,186,814 +0.04(+0.37%)
Sep 12, 2002 10.35 10.46 10.31 10.31 42,911 -0.04(-0.37%)
Sep 11, 2002 10.58 10.59 10.12 10.35 25,173 -0.18(-1.75%)
Sep 10, 2002 10.35 10.56 10.29 10.53 152,733 +0.15(+1.40%)
Sep 09, 2002 10.35 10.39 10.08 10.39 24,260 +0.40(+3.99%)
Sep 06, 2002 10.68 10.68 9.814 9.990 21,390 -0.31(-3.05%)
Sep 05, 2002 10.37 10.61 10.30 10.30 33,520 -0.51(-4.68%)
Sep 04, 2002 10.81 10.81 10.70 10.81 19,694 +0.12(+1.15%)
Sep 03, 2002 10.70 10.92 10.63 10.69 50,215 +0.28(+2.65%)
Aug 30, 2002 10.12 10.87 10.12 10.41 31,433 +0.44(+4.46%)
Aug 29, 2002 9.959 10.23 9.883 9.967 21,521 +0.18(+1.80%)
Aug 28, 2002 9.622 10.13 9.622 9.791 4,434 -0.14(-1.39%)
Aug 27, 2002 10.30 10.30 9.929 9.929 25,825 -0.12(-1.22%)
Aug 26, 2002 9.009 10.24 8.679 10.05 10,956 +1.54(+18.11%)
Aug 23, 2002 8.434 9.009 8.403 8.510 6,260 +0.00(+0.00%)
Aug 22, 2002 8.059 8.587 8.059 8.510 29,998 +0.12(+1.37%)
Aug 21, 2002 8.058 8.395 8.058 8.395 13,303 +0.31(+3.79%)
Aug 20, 2002 8.418 8.418 8.089 8.089 22,434 -0.23(-2.77%)
Aug 16, 2002 8.434 8.549 8.242 8.319 31,694 -0.08(-0.99%)
Aug 15, 2002 8.414 8.579 8.219 8.402 19,434 -0.27(-3.10%)
Aug 14, 2002 8.434 8.702 8.357 8.671 10,202 +0.24(+2.82%)
Aug 13, 2002 8.402 8.671 8.242 8.434 5,738 +0.19(+2.33%)
Aug 12, 2002 8.556 8.970 8.242 8.242 16,434 +0.25(+3.07%)
Aug 07, 2002 8.127 8.127 7.820 7.997 16,173 +0.25(+3.26%)
Aug 06, 2002 8.051 8.265 7.744 7.744 9,651 -0.29(-3.62%)
Aug 05, 2002 8.089 8.250 7.974 8.035 6,521 +0.02(+0.19%)
Aug 02, 2002 8.556 8.932 7.552 8.020 35,346 -0.03(-0.38%)
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.