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 (%)
Nov 30, 2021 2.010 2.030 1.900 1.975 115,051 -0.04(-2.22%)
Nov 29, 2021 2.160 2.200 2.010 2.020 152,434 -0.12(-5.61%)
Nov 26, 2021 2.150 2.190 2.110 2.140 28,892 -0.02(-0.93%)
Nov 24, 2021 2.140 2.212 2.130 2.160 17,887 +0.00(+0.00%)
Nov 23, 2021 2.150 2.200 2.150 2.160 65,609 -0.01(-0.46%)
Nov 22, 2021 2.327 2.327 2.110 2.170 113,705 -0.08(-3.56%)
Nov 19, 2021 2.260 2.390 2.210 2.250 184,946 +0.00(+0.00%)
Nov 18, 2021 2.300 2.270 2.250 2.250 52,325 -0.04(-1.75%)
Nov 17, 2021 2.300 2.315 2.260 2.290 27,644 +0.00(+0.00%)
Nov 16, 2021 2.330 2.330 2.270 2.290 21,050 -0.04(-1.72%)
Nov 15, 2021 2.400 2.400 2.306 2.330 42,590 -0.03(-1.27%)
Nov 12, 2021 2.360 2.390 2.330 2.360 7,554 +0.00(+0.00%)
Nov 11, 2021 2.360 2.400 2.300 2.360 17,609 +0.00(+0.00%)
Nov 10, 2021 2.360 2.360 33,041 +0.02(+0.85%)
Nov 09, 2021 2.430 2.430 2.340 2.340 31,854 -0.10(-4.10%)
Nov 08, 2021 2.490 2.490 2.380 2.440 26,100 -0.05(-2.01%)
Nov 05, 2021 2.370 2.490 2.310 2.490 42,664 +0.10(+4.18%)
Nov 04, 2021 2.400 2.400 2.349 2.390 25,819 +0.01(+0.42%)
Nov 03, 2021 2.290 2.390 2.290 2.380 34,825 +0.07(+3.03%)
Nov 02, 2021 2.350 2.420 2.270 2.310 173,872 -0.11(-4.55%)
Nov 01, 2021 2.380 2.430 2.350 2.420 41,601 +0.07(+2.98%)
Oct 29, 2021 2.420 2.455 2.350 2.350 46,350 -0.05(-2.08%)
Oct 28, 2021 2.420 2.490 2.400 2.400 67,344 -0.02(-0.83%)
Oct 27, 2021 2.500 2.490 2.420 2.420 52,328 -0.08(-3.20%)
Oct 26, 2021 2.480 2.500 2.500 100,066 +0.03(+1.21%)
Oct 25, 2021 2.510 2.590 2.450 2.470 120,412 -0.05(-1.98%)
Oct 22, 2021 2.540 2.880 2.487 2.520 669,050 -0.02(-0.79%)
Oct 21, 2021 2.510 2.750 2.472 2.540 231,820 +0.01(+0.40%)
Oct 20, 2021 2.480 2.550 2.450 2.530 7,769 +0.04(+1.61%)
Oct 19, 2021 2.480 2.510 2.470 2.490 14,602 +0.02(+0.81%)
Oct 18, 2021 2.560 2.560 2.420 2.470 22,410 -0.08(-3.14%)
Oct 15, 2021 2.550 2.633 2.522 2.550 26,062 -0.03(-1.16%)
Oct 14, 2021 2.670 2.670 2.550 2.580 17,870 -0.05(-1.90%)
Oct 13, 2021 2.730 2.730 2.590 2.630 42,801 -0.08(-2.95%)
Oct 12, 2021 2.670 2.730 2.670 2.710 15,958 +0.01(+0.37%)
Oct 11, 2021 2.700 2.700 2.662 2.700 13,915 +0.02(+0.75%)
Oct 08, 2021 2.650 2.700 2.630 2.680 23,656 +0.03(+1.13%)
Oct 07, 2021 2.650 2.693 2.640 2.650 34,090 +0.01(+0.38%)
Oct 06, 2021 2.660 2.670 2.590 2.640 23,914 -0.02(-0.75%)
Oct 05, 2021 2.720 2.750 2.650 2.660 29,640 -0.05(-1.85%)
Oct 04, 2021 2.690 2.742 2.625 2.710 23,486 +0.01(+0.37%)
Oct 01, 2021 2.660 2.770 2.530 2.700 77,310 +0.03(+1.12%)
Sep 30, 2021 2.430 2.670 2.410 2.670 126,371 +0.23(+9.43%)
Sep 29, 2021 2.370 2.470 2.370 2.440 48,813 +0.04(+1.67%)
Sep 28, 2021 2.460 2.460 2.390 2.400 94,815 -0.04(-1.64%)
Sep 27, 2021 2.450 2.485 2.400 2.440 77,804 -0.02(-0.81%)
Sep 24, 2021 2.420 2.480 2.420 2.460 32,028 +0.05(+2.07%)
Sep 23, 2021 2.510 2.539 2.410 2.410 44,142 -0.08(-3.21%)
Sep 22, 2021 2.467 2.519 2.458 2.490 22,065 +0.05(+2.05%)
Sep 21, 2021 2.468 2.485 2.430 2.440 12,625 -0.01(-0.41%)
Sep 20, 2021 2.470 2.518 2.410 2.450 31,457 -0.07(-2.78%)
Sep 17, 2021 2.500 2.554 2.480 2.520 29,543 -0.01(-0.40%)
Sep 16, 2021 2.510 2.540 2.470 2.530 24,978 +0.01(+0.40%)
Sep 15, 2021 2.530 2.550 2.500 2.520 25,654 -0.02(-0.79%)
Sep 14, 2021 2.580 2.600 2.530 2.540 38,180 -0.01(-0.39%)
Sep 13, 2021 2.580 2.589 2.470 2.550 63,013 +0.01(+0.39%)
Sep 10, 2021 2.590 2.610 2.540 2.540 42,481 -0.04(-1.36%)
Sep 09, 2021 2.540 2.600 2.540 2.575 42,150 +0.02(+0.59%)
Sep 08, 2021 2.610 2.650 2.521 2.560 67,308 -0.07(-2.66%)
Sep 07, 2021 2.590 2.639 2.510 2.630 48,782 +0.05(+1.94%)
Sep 03, 2021 2.570 2.610 2.490 2.580 50,720 +0.01(+0.39%)
Sep 02, 2021 2.570 2.610 2.540 2.570 24,526 +0.07(+2.80%)
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.