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 (%)
Sep 29, 2017 10.66 10.66 10.35 10.35 7,031 -0.31(-2.90%)
Sep 28, 2017 10.71 10.75 10.53 10.66 15,343 -0.09(-0.86%)
Sep 27, 2017 10.32 10.76 10.32 10.76 22,647 +0.44(+4.27%)
Sep 26, 2017 10.05 10.45 10.05 10.32 10,157 +0.26(+2.63%)
Sep 25, 2017 9.787 10.18 9.787 10.05 14,151 +0.26(+2.70%)
Sep 22, 2017 9.743 9.875 9.655 9.787 10,292 +0.13(+1.37%)
Sep 21, 2017 9.368 9.699 9.368 9.655 14,811 +0.18(+1.86%)
Sep 20, 2017 9.391 9.567 9.258 9.479 13,042 +0.04(+0.47%)
Sep 19, 2017 9.699 9.743 9.346 9.435 19,331 -0.18(-1.83%)
Sep 18, 2017 10.14 10.14 9.567 9.611 37,533 -0.53(-5.22%)
Sep 15, 2017 10.58 10.80 9.964 10.14 136,691 -0.44(-4.17%)
Sep 14, 2017 10.18 10.67 10.18 10.58 52,619 +0.31(+3.00%)
Sep 13, 2017 9.743 10.32 9.743 10.27 42,874 +0.48(+4.96%)
Sep 12, 2017 10.10 10.80 9.699 9.787 63,792 -0.44(-4.31%)
Sep 11, 2017 9.787 10.27 9.699 10.23 41,274 +0.48(+4.98%)
Sep 08, 2017 9.567 10.01 9.567 9.743 48,250 +0.22(+2.31%)
Sep 07, 2017 9.699 9.743 9.479 9.523 25,787 -0.18(-1.82%)
Sep 06, 2017 9.346 9.787 9.214 9.699 32,473 +0.48(+5.26%)
Sep 05, 2017 9.082 9.302 9.038 9.214 21,803 +0.09(+0.97%)
Sep 01, 2017 8.597 9.126 8.222 9.126 13,507 +0.35(+4.02%)
Aug 31, 2017 8.685 8.817 8.597 8.773 12,592 +0.13(+1.53%)
Aug 30, 2017 8.156 8.729 8.134 8.641 21,142 +0.44(+5.38%)
Aug 29, 2017 8.068 8.200 8.068 8.200 12,674 +0.13(+1.64%)
Aug 28, 2017 8.200 8.200 8.024 8.068 4,029 +0.00(+0.00%)
Aug 25, 2017 8.112 8.112 7.847 8.068 7,939 +0.04(+0.55%)
Aug 24, 2017 7.671 8.024 7.671 8.024 11,471 +0.40(+5.20%)
Aug 23, 2017 7.715 7.755 7.539 7.627 10,867 -0.18(-2.26%)
Aug 22, 2017 7.803 7.980 7.715 7.803 14,629 +0.00(+0.00%)
Aug 21, 2017 7.892 7.936 7.759 7.803 18,385 -0.13(-1.67%)
Aug 18, 2017 7.892 7.936 7.847 7.936 24,789 -0.04(-0.55%)
Aug 17, 2017 8.068 8.112 7.936 7.980 42,134 -0.13(-1.63%)
Aug 16, 2017 8.200 8.244 8.024 8.112 24,470 -0.09(-1.08%)
Aug 15, 2017 8.332 8.377 8.024 8.200 72,764 -0.09(-1.06%)
Aug 14, 2017 8.332 8.332 8.244 8.288 9,535 +0.04(+0.53%)
Aug 11, 2017 8.597 8.597 8.200 8.244 25,586 -0.53(-6.03%)
Aug 10, 2017 9.170 9.186 8.685 8.773 28,244 -0.48(-5.24%)
Aug 09, 2017 9.523 9.571 9.214 9.258 25,110 -0.35(-3.67%)
Aug 08, 2017 9.611 9.655 9.523 9.611 7,079 +0.00(+0.00%)
Aug 07, 2017 9.479 9.787 9.417 9.611 15,078 +0.09(+0.93%)
Aug 04, 2017 9.479 9.743 9.346 9.523 11,367 +0.04(+0.47%)
Aug 03, 2017 9.479 9.523 9.214 9.479 14,741 +0.04(+0.47%)
Aug 02, 2017 9.655 9.743 9.258 9.435 31,038 -0.35(-3.60%)
Aug 01, 2017 9.214 9.875 9.214 9.787 28,311 +0.53(+5.71%)
Jul 31, 2017 9.743 9.875 9.214 9.258 64,421 +0.18(+1.94%)
Jul 28, 2017 9.391 9.435 9.082 9.082 40,568 -0.22(-2.37%)
Jul 27, 2017 9.567 9.611 9.258 9.302 27,567 -0.35(-3.65%)
Jul 26, 2017 9.699 9.787 9.655 9.655 22,373 -0.04(-0.45%)
Jul 25, 2017 9.699 9.787 9.655 9.699 19,785 +0.00(+0.00%)
Jul 24, 2017 9.655 9.743 9.611 9.699 27,485 +0.13(+1.38%)
Jul 21, 2017 9.699 9.898 9.567 9.567 22,411 -0.13(-1.36%)
Jul 20, 2017 9.699 9.346 9.699 23,948 +0.35(+3.77%)
Jul 19, 2017 9.126 9.611 9.126 9.346 34,169 +0.31(+3.41%)
Jul 18, 2017 8.906 9.126 8.729 9.038 33,133 +0.13(+1.49%)
Jul 17, 2017 8.906 8.906 8.641 8.906 15,593 +0.04(+0.50%)
Jul 14, 2017 8.619 9.082 8.344 8.861 28,886 +0.18(+2.03%)
Jul 13, 2017 8.377 8.685 8.262 8.685 16,255 +0.18(+2.07%)
Jul 12, 2017 8.465 8.729 8.421 8.509 17,116 +0.00(+0.00%)
Jul 11, 2017 8.729 8.729 8.205 8.509 27,421 -0.18(-2.03%)
Jul 10, 2017 8.906 8.906 8.641 8.685 26,902 -0.18(-1.99%)
Jul 07, 2017 8.773 9.214 8.701 8.861 32,121 +0.13(+1.52%)
Jul 06, 2017 8.068 8.906 7.936 8.729 61,881 +0.71(+8.79%)
Jul 05, 2017 8.112 8.112 7.715 8.024 43,603 -0.13(-1.62%)
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.