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 (%)
Apr 30, 2009 1.633 2.009 1.595 1.679 11,386 -0.08(-4.79%)
Apr 28, 2009 1.756 1.763 1.763 1.763 1,434 +0.15(+9.01%)
Apr 27, 2009 1.817 1.817 1.618 1.618 260 -0.22(-12.09%)
Apr 24, 2009 1.840 1.840 1.840 1.840 1,565 -0.03(-1.64%)
Apr 23, 2009 1.694 1.932 1.694 1.871 3,702 +0.25(+15.64%)
Apr 22, 2009 1.618 1.618 1.618 1.618 130 -0.14(-7.86%)
Apr 21, 2009 1.740 1.756 1.740 1.756 391 -0.11(-6.15%)
Apr 20, 2009 1.587 1.871 1.587 1.871 5,140 +0.28(+17.87%)
Apr 17, 2009 1.625 1.747 1.557 1.587 1,252 -0.08(-4.61%)
Apr 16, 2009 1.748 1.848 1.541 1.664 1,956 -0.05(-3.13%)
Apr 15, 2009 2.093 2.093 1.464 1.717 5,558 -0.15(-7.82%)
Apr 14, 2009 1.825 2.108 1.457 1.863 4,043 +0.05(+2.53%)
Apr 13, 2009 1.625 2.070 1.549 1.817 3,260 -0.04(-2.07%)
Apr 09, 2009 1.840 2.162 1.457 1.855 9,556 +0.09(+5.22%)
Apr 08, 2009 1.717 1.763 1.702 1.763 4,565 +0.15(+9.53%)
Apr 07, 2009 1.717 1.717 1.572 1.610 2,999 -0.11(-6.25%)
Apr 06, 2009 1.602 1.717 1.602 1.717 946 +0.12(+7.69%)
Apr 03, 2009 1.917 1.917 1.595 1.595 6,401 -0.35(-18.11%)
Apr 02, 2009 1.664 1.947 1.664 1.947 913 +0.35(+22.11%)
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.