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, 2014 4.862 5.116 4.854 4.862 7,416 -0.15(-3.01%)
Jul 30, 2014 5.108 5.252 4.973 5.013 5,255 +0.02(+0.48%)
Jul 29, 2014 4.974 5.355 4.974 4.989 15,800 -0.22(-4.20%)
Jul 28, 2014 4.973 5.347 4.981 5.208 15,508 +0.23(+4.55%)
Jul 25, 2014 5.045 5.426 4.679 4.981 5,477 -0.04(-0.71%)
Jul 24, 2014 4.989 5.442 4.989 5.017 17,111 -0.33(-6.24%)
Jul 23, 2014 5.029 5.577 5.029 5.351 6,489 -0.04(-0.66%)
Jul 22, 2014 5.347 5.387 5.291 5.387 5,258 -0.03(-0.59%)
Jul 21, 2014 5.474 5.474 5.347 5.418 1,113 -0.09(-1.59%)
Jul 18, 2014 5.394 5.561 5.394 5.506 9,466 +0.18(+3.43%)
Jul 17, 2014 5.593 5.601 5.315 5.323 27,968 -0.19(-3.46%)
Jul 16, 2014 5.514 5.601 5.490 5.514 8,226 +0.02(+0.43%)
Jul 15, 2014 5.569 5.609 5.418 5.490 4,050 -0.02(-0.43%)
Jul 14, 2014 5.434 5.649 5.426 5.514 14,817 +0.17(+3.27%)
Jul 11, 2014 5.275 5.466 5.061 5.339 12,604 -0.02(-0.30%)
Jul 10, 2014 5.387 5.387 5.283 5.355 4,249 -0.17(-3.16%)
Jul 09, 2014 5.482 5.561 5.400 5.530 6,823 +0.14(+2.65%)
Jul 08, 2014 5.506 5.577 5.172 5.387 24,481 -0.17(-3.00%)
Jul 07, 2014 5.808 5.808 5.387 5.553 23,855 -0.23(-3.98%)
Jul 03, 2014 5.824 5.784 5.784 5.784 19,887 +0.10(+1.82%)
Jul 02, 2014 5.482 5.768 5.379 5.681 38,235 +0.25(+4.53%)
Jul 01, 2014 5.164 5.704 4.934 5.434 49,018 +0.39(+7.72%)
Jun 30, 2014 4.687 5.077 4.640 5.045 42,372 +0.42(+9.11%)
Jun 27, 2014 4.266 4.666 4.266 4.624 638,209 +0.30(+6.99%)
Jun 26, 2014 4.219 4.616 4.219 4.322 14,131 +0.09(+2.16%)
Jun 25, 2014 4.270 4.412 4.223 4.231 29,462 -0.04(-0.92%)
Jun 24, 2014 4.443 4.467 4.254 4.270 36,259 -0.13(-2.87%)
Jun 23, 2014 4.325 4.663 4.270 4.396 53,763 +0.13(+2.95%)
Jun 20, 2014 4.530 4.530 4.223 4.270 67,605 -0.23(-5.08%)
Jun 19, 2014 4.664 4.758 4.467 4.498 31,183 -0.17(-3.55%)
Jun 18, 2014 4.798 4.869 4.656 4.664 22,634 -0.02(-0.50%)
Jun 17, 2014 5.042 5.204 4.601 4.688 23,105 -0.24(-4.80%)
Jun 16, 2014 4.853 5.026 4.743 4.924 14,291 +0.12(+2.46%)
Jun 13, 2014 4.814 4.940 4.664 4.806 19,189 +0.02(+0.49%)
Jun 12, 2014 5.125 5.172 4.774 4.782 19,204 -0.11(-2.25%)
Jun 11, 2014 4.930 5.058 4.829 4.892 15,597 +0.06(+1.14%)
Jun 10, 2014 4.940 5.002 4.821 4.837 14,561 +0.02(+0.49%)
Jun 06, 2014 4.924 5.192 4.538 4.814 29,622 -0.06(-1.13%)
Jun 05, 2014 5.058 5.058 4.814 4.869 20,679 -0.14(-2.83%)
Jun 04, 2014 5.248 5.349 4.924 5.011 19,048 -0.24(-4.65%)
Jun 03, 2014 5.365 5.483 5.034 5.255 25,093 -0.12(-2.20%)
Jun 02, 2014 5.499 5.523 5.365 5.373 7,264 -0.13(-2.43%)
May 30, 2014 5.475 5.586 5.168 5.507 29,018 +0.06(+1.01%)
May 29, 2014 5.759 6.098 5.373 5.452 17,444 -0.09(-1.70%)
May 28, 2014 5.743 5.754 5.546 5.546 6,733 -0.10(-1.81%)
May 27, 2014 5.570 5.818 5.570 5.649 7,891 +0.15(+2.72%)
May 23, 2014 5.578 5.499 5.499 5.499 7,108 -0.05(-0.85%)
May 22, 2014 5.601 5.830 5.460 5.546 8,670 +0.02(+0.28%)
May 21, 2014 5.664 6.196 5.483 5.530 10,251 -0.09(-1.68%)
May 20, 2014 5.696 5.712 5.570 5.625 13,367 -0.17(-2.99%)
May 19, 2014 6.106 6.106 5.696 5.798 10,042 -0.07(-1.21%)
May 16, 2014 5.814 5.972 5.741 5.869 9,168 +0.08(+1.36%)
May 15, 2014 5.751 6.141 5.633 5.790 23,108 +0.02(+0.41%)
May 14, 2014 6.043 6.649 5.751 5.767 29,777 -0.17(-2.92%)
May 13, 2014 5.420 5.972 5.420 5.940 13,416 +0.07(+1.21%)
May 12, 2014 5.570 6.121 5.570 5.869 19,183 +0.25(+4.49%)
May 09, 2014 5.452 5.617 5.212 5.617 9,513 +0.13(+2.30%)
May 08, 2014 5.901 5.901 5.365 5.491 12,165 -0.17(-2.92%)
May 07, 2014 5.727 5.778 5.397 5.657 13,310 -0.06(-1.10%)
May 06, 2014 5.909 5.987 5.720 5.720 16,802 -0.20(-3.46%)
May 05, 2014 5.964 6.106 5.909 5.924 7,447 +0.03(+0.53%)
May 02, 2014 5.869 6.019 5.775 5.893 8,213 +0.06(+0.94%)
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.