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 -0.0030 (-0.42%)
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 (%)
Jan 31, 2012 2.645 2.645 2.568 2.568 391 -0.02(-0.59%)
Jan 30, 2012 2.561 2.584 2.561 2.584 1,956 -0.02(-0.59%)
Jan 26, 2012 2.599 2.599 2.599 2.599 0 +0.26(+11.15%)
Jan 25, 2012 2.338 2.338 2.323 2.338 2,916 +0.01(+0.33%)
Jan 24, 2012 2.315 2.668 2.315 2.331 1,201 +0.02(+0.66%)
Jan 23, 2012 2.599 2.599 2.315 2.315 5,635 -0.20(-7.93%)
Jan 20, 2012 2.584 2.584 2.453 2.515 4,764 +0.02(+0.61%)
Jan 19, 2012 2.538 2.538 2.438 2.499 1,826 +0.08(+3.16%)
Jan 18, 2012 2.484 2.530 2.423 2.423 5,217 -0.13(-5.11%)
Jan 17, 2012 2.729 2.729 2.430 2.553 11,566 -0.06(-2.35%)
Jan 13, 2012 2.622 2.630 2.614 2.614 847 +0.02(+0.89%)
Jan 12, 2012 2.591 2.660 2.591 2.591 1,434 +0.00(+0.00%)
Jan 11, 2012 2.591 2.607 2.469 2.591 2,608 -0.04(-1.46%)
Jan 10, 2012 2.591 2.630 2.591 2.630 1,826 -0.01(-0.29%)
Jan 09, 2012 2.622 2.637 2.613 2.637 521 -0.01(-0.39%)
Jan 06, 2012 2.683 2.683 2.648 2.648 2,167 +0.00(+0.10%)
Jan 05, 2012 2.591 2.683 2.553 2.645 713 +0.12(+4.86%)
Jan 04, 2012 2.530 2.599 2.522 2.522 521 +0.11(+4.44%)
Dec 30, 2011 2.093 2.446 1.970 2.415 16,933 +0.12(+5.00%)
Dec 29, 2011 2.369 2.407 2.300 2.300 3,358 -0.05(-2.28%)
Dec 28, 2011 2.338 2.354 2.300 2.354 1,173 +0.02(+0.66%)
Dec 27, 2011 2.338 2.377 2.338 2.338 1,334 -0.01(-0.33%)
Dec 23, 2011 2.423 2.423 2.346 2.346 3,052 -0.07(-2.86%)
Dec 21, 2011 2.369 2.499 2.354 2.415 10,173 +0.04(+1.61%)
Dec 20, 2011 2.377 2.392 2.338 2.377 3,289 +0.04(+1.64%)
Dec 19, 2011 2.492 2.553 2.300 2.338 10,422 -0.28(-10.82%)
Dec 16, 2011 2.637 2.645 2.607 2.622 31,590 -0.05(-2.01%)
Dec 15, 2011 2.691 2.691 2.576 2.676 2,086 +0.06(+2.35%)
Dec 14, 2011 2.683 2.691 2.614 2.614 755 -0.08(-3.13%)
Dec 13, 2011 2.683 2.867 2.683 2.699 1,043 -0.04(-1.40%)
Dec 12, 2011 2.683 2.737 2.683 2.737 3,525 +0.04(+1.42%)
Dec 07, 2011 2.699 2.699 2.699 2.699 260 -0.02(-0.85%)
Dec 06, 2011 2.798 2.798 2.722 2.722 6,361 -0.07(-2.47%)
Dec 05, 2011 2.913 2.921 2.791 2.791 10,825 +0.03(+1.11%)
Dec 02, 2011 2.814 2.814 2.760 2.760 25,238 -0.12(-4.00%)
Dec 01, 2011 2.906 2.959 2.814 2.875 3,575 -0.07(-2.34%)
Nov 30, 2011 2.837 3.005 2.806 2.944 16,696 -0.03(-1.03%)
Nov 28, 2011 2.975 2.975 2.975 2.975 782 -0.01(-0.26%)
Nov 23, 2011 2.967 2.982 2.982 2.982 1,565 -0.02(-0.77%)
Nov 17, 2011 3.074 3.005 3.005 3.005 913 -0.13(-4.16%)
Nov 15, 2011 3.136 3.136 3.136 3.136 782 +0.00(+0.00%)
Nov 14, 2011 3.097 3.136 3.097 3.136 1,010 +0.04(+1.24%)
Nov 11, 2011 3.097 3.097 3.097 3.097 391 +0.10(+3.32%)
Nov 09, 2011 3.090 2.998 2.998 2.998 913 +0.08(+2.89%)
Nov 08, 2011 2.990 2.990 2.913 2.913 1,043 -0.12(-3.80%)
Nov 07, 2011 3.036 3.067 3.028 3.028 2,086 +0.02(+0.51%)
Nov 04, 2011 3.051 3.051 2.990 3.013 652 +0.02(+0.77%)
Nov 03, 2011 2.990 2.990 2.990 2.990 144 -0.01(-0.26%)
Nov 02, 2011 3.067 3.067 2.929 2.998 2,608 -0.05(-1.76%)
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.