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 UNCHANGED
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 (%)
Sep 28, 2012 3.718 3.856 3.718 3.741 10,095 -0.03(-0.81%)
Sep 27, 2012 3.979 4.063 3.718 3.772 11,320 -0.21(-5.38%)
Sep 26, 2012 3.887 4.063 3.887 3.987 4,249 +0.10(+2.56%)
Sep 25, 2012 3.987 3.987 3.856 3.887 8,648 -0.10(-2.50%)
Sep 24, 2012 3.780 4.034 3.780 3.987 4,073 +0.18(+4.84%)
Sep 21, 2012 3.833 4.033 3.795 3.803 62,333 -0.18(-4.62%)
Sep 20, 2012 4.025 4.140 3.956 3.987 6,298 -0.02(-0.38%)
Sep 19, 2012 3.941 4.002 3.902 4.002 4,060 +0.07(+1.75%)
Sep 18, 2012 3.872 4.170 3.841 3.933 8,188 -0.19(-4.65%)
Sep 17, 2012 4.148 4.217 4.040 4.125 25,049 +0.02(+0.56%)
Sep 14, 2012 4.071 4.109 3.941 4.102 11,120 +0.03(+0.75%)
Sep 13, 2012 3.941 4.109 3.872 4.071 5,359 +0.10(+2.51%)
Sep 12, 2012 3.941 4.102 3.657 3.971 5,162 +0.05(+1.17%)
Sep 11, 2012 3.872 4.098 3.818 3.925 6,143 +0.10(+2.61%)
Sep 10, 2012 3.979 4.102 3.826 3.826 7,635 -0.23(-5.67%)
Sep 07, 2012 3.964 4.063 3.703 4.056 20,185 +0.01(+0.19%)
Sep 06, 2012 3.603 4.094 3.603 4.048 12,893 +0.50(+14.04%)
Sep 05, 2012 3.542 3.688 3.511 3.550 6,668 +0.01(+0.22%)
Sep 04, 2012 3.343 3.611 3.343 3.542 3,121 +0.21(+6.21%)
Aug 31, 2012 3.534 3.657 3.327 3.335 5,394 -0.16(-4.61%)
Aug 30, 2012 3.726 3.726 3.496 3.496 2,286 -0.24(-6.37%)
Aug 29, 2012 3.758 3.841 3.465 3.734 7,443 -0.17(-4.32%)
Aug 27, 2012 4.017 4.086 3.757 3.902 5,797 -0.12(-3.05%)
Aug 24, 2012 3.964 4.025 3.948 4.025 4,655 +0.01(+0.19%)
Aug 23, 2012 3.948 4.025 3.948 4.017 3,850 +0.06(+1.55%)
Aug 22, 2012 4.370 4.370 3.956 3.956 6,829 -0.42(-9.63%)
Aug 21, 2012 4.385 4.454 4.362 4.378 9,867 +0.00(+0.00%)
Aug 20, 2012 4.408 4.485 4.361 4.378 7,075 -0.09(-2.06%)
Aug 17, 2012 4.316 4.554 4.316 4.470 9,962 +0.10(+2.28%)
Aug 16, 2012 4.485 4.585 4.171 4.370 12,973 -0.13(-2.90%)
Aug 15, 2012 4.600 4.600 4.002 4.500 14,690 +0.47(+11.60%)
Aug 14, 2012 3.941 4.102 3.879 4.033 16,858 +0.11(+2.94%)
Aug 13, 2012 3.948 3.987 3.910 3.918 13,782 +0.05(+1.39%)
Aug 10, 2012 3.833 3.902 3.833 3.864 1,057 +0.01(+0.20%)
Aug 09, 2012 3.879 3.879 3.826 3.856 3,581 -0.01(-0.20%)
Aug 08, 2012 3.780 3.864 3.757 3.864 2,898 +0.05(+1.20%)
Aug 07, 2012 3.757 3.849 3.749 3.818 8,811 +0.13(+3.53%)
Aug 06, 2012 3.458 3.872 3.458 3.688 6,548 +0.19(+5.48%)
Aug 03, 2012 3.534 3.711 3.419 3.496 4,331 +0.01(+0.22%)
Aug 02, 2012 3.642 3.642 3.473 3.488 4,531 -0.18(-5.01%)
Aug 01, 2012 3.826 3.826 3.672 3.672 13,759 -0.18(-4.58%)
Jul 31, 2012 4.040 4.063 3.841 3.849 5,356 -0.23(-5.64%)
Jul 30, 2012 4.355 4.370 4.079 4.079 10,658 -0.28(-6.34%)
Jul 27, 2012 4.117 4.485 4.117 4.355 6,174 +0.21(+4.99%)
Jul 26, 2012 3.941 4.209 3.941 4.148 1,102 +0.20(+5.05%)
Jul 25, 2012 4.140 4.140 3.948 3.948 4,635 -0.14(-3.38%)
Jul 24, 2012 4.263 4.263 4.040 4.086 4,604 -0.18(-4.31%)
Jul 23, 2012 4.516 4.516 4.255 4.270 5,300 -0.25(-5.43%)
Jul 20, 2012 4.493 4.600 4.493 4.516 5,055 -0.02(-0.51%)
Jul 19, 2012 4.577 4.577 4.523 4.539 3,044 -0.05(-1.00%)
Jul 18, 2012 4.592 4.592 4.454 4.585 3,868 -0.01(-0.17%)
Jul 17, 2012 4.585 4.619 4.531 4.592 2,459 +0.02(+0.50%)
Jul 16, 2012 4.523 4.600 4.523 4.569 13,045 -0.03(-0.67%)
Jul 13, 2012 4.600 4.600 4.585 4.600 6,079 +0.02(+0.50%)
Jul 12, 2012 4.600 4.631 4.485 4.577 22,737 -0.01(-0.17%)
Jul 11, 2012 4.577 4.600 4.520 4.585 5,663 -0.02(-0.33%)
Jul 10, 2012 4.592 4.608 4.569 4.600 10,092 +0.00(+0.00%)
Jul 09, 2012 4.562 4.600 4.546 4.600 1,916 +0.06(+1.35%)
Jul 06, 2012 4.554 4.631 4.523 4.539 2,895 -0.06(-1.33%)
Jul 05, 2012 4.569 4.677 4.454 4.600 17,673 +0.00(+0.00%)
Jul 03, 2012 4.577 4.668 4.339 4.600 9,701 +0.00(+0.00%)
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.