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 (%)
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%)
Jul 02, 2012 4.516 4.677 4.301 4.600 24,333 +0.08(+1.87%)
Jun 29, 2012 4.477 4.569 4.286 4.516 17,186 +0.14(+3.15%)
Jun 28, 2012 4.347 4.462 4.293 4.378 5,583 +0.09(+2.15%)
Jun 27, 2012 4.086 4.476 4.086 4.286 12,662 -0.05(-1.06%)
Jun 26, 2012 4.217 4.470 4.209 4.332 17,193 +0.10(+2.36%)
Jun 25, 2012 4.416 4.416 3.971 4.232 22,191 -0.16(-3.67%)
Jun 22, 2012 4.600 4.600 4.263 4.393 618,106 -0.20(-4.34%)
Jun 21, 2012 4.577 4.600 4.355 4.592 30,193 +0.05(+1.01%)
Jun 20, 2012 4.546 4.600 4.385 4.546 12,013 +0.06(+1.37%)
Jun 19, 2012 4.600 4.646 4.347 4.485 27,835 -0.12(-2.66%)
Jun 18, 2012 4.516 4.623 4.454 4.608 24,509 +0.28(+6.56%)
Jun 15, 2012 4.408 4.631 4.171 4.324 15,783 -0.07(-1.57%)
Jun 14, 2012 4.316 4.508 4.132 4.393 14,857 +0.21(+5.14%)
Jun 13, 2012 4.316 4.339 4.071 4.178 5,232 -0.19(-4.39%)
Jun 12, 2012 4.316 4.485 4.224 4.370 7,369 +0.02(+0.53%)
Jun 11, 2012 4.462 4.462 4.255 4.347 9,854 -0.12(-2.58%)
Jun 08, 2012 4.416 4.600 4.332 4.462 27,755 -0.02(-0.51%)
Jun 07, 2012 4.592 4.592 4.355 4.485 6,661 -0.12(-2.50%)
Jun 06, 2012 4.454 4.638 4.408 4.600 7,304 +0.08(+1.87%)
Jun 05, 2012 4.508 4.516 4.508 4.516 1,561 -0.11(-2.32%)
Jun 04, 2012 4.592 4.677 4.493 4.623 21,397 -0.02(-0.33%)
Jun 01, 2012 4.677 4.677 4.592 4.638 12,651 +0.03(+0.67%)
May 31, 2012 4.577 4.623 4.493 4.608 12,325 +0.24(+5.44%)
May 30, 2012 4.332 4.554 4.301 4.370 2,492 -0.02(-0.35%)
May 29, 2012 4.485 4.485 4.309 4.385 913 -0.03(-0.69%)
May 25, 2012 4.385 4.523 4.255 4.416 1,279 +0.00(+0.00%)
May 24, 2012 4.286 4.416 4.286 4.416 1,302 +0.08(+1.77%)
May 23, 2012 4.339 4.408 4.263 4.339 2,689 -0.12(-2.75%)
May 22, 2012 4.439 4.500 4.263 4.462 1,990 +0.02(+0.52%)
May 21, 2012 4.278 4.562 4.209 4.439 2,432 +0.11(+2.66%)
May 18, 2012 4.194 4.447 4.186 4.324 9,912 -0.02(-0.53%)
May 17, 2012 4.202 4.385 4.202 4.347 7,531 -0.04(-0.87%)
May 16, 2012 4.224 4.600 4.224 4.385 10,605 +0.04(+0.88%)
May 15, 2012 4.385 4.577 4.201 4.347 10,463 -0.08(-1.73%)
May 14, 2012 4.554 4.600 4.178 4.424 19,551 -0.18(-3.83%)
May 11, 2012 4.592 4.600 4.324 4.600 8,431 +0.02(+0.50%)
May 10, 2012 4.600 4.619 4.270 4.577 20,974 +0.01(+0.17%)
May 09, 2012 4.562 4.640 4.562 4.569 35,683 -0.02(-0.50%)
May 08, 2012 4.600 4.600 4.416 4.592 13,869 -0.01(-0.17%)
May 07, 2012 4.270 4.692 4.270 4.600 32,728 +0.33(+7.72%)
May 04, 2012 4.454 4.500 4.270 4.270 5,608 -0.28(-6.23%)
May 03, 2012 4.209 4.577 4.132 4.554 13,238 +0.41(+10.00%)
May 02, 2012 3.918 4.278 3.918 4.140 2,478 +0.11(+2.86%)
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.