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 (%)
Jan 29, 2021 2.100 2.130 2.010 2.050 255,800 -0.03(-1.44%)
Jan 28, 2021 2.130 2.170 2.050 2.080 171,265 +0.01(+0.48%)
Jan 27, 2021 2.120 2.160 2.020 2.070 505,798 -0.10(-4.61%)
Jan 26, 2021 2.090 2.250 2.070 2.170 324,046 +0.12(+5.85%)
Jan 25, 2021 2.060 2.120 2.030 2.050 209,113 -0.07(-3.30%)
Jan 22, 2021 2.240 2.240 2.040 2.120 499,800 -0.15(-6.61%)
Jan 21, 2021 2.020 2.420 2.020 2.270 1,455,953 +0.23(+11.27%)
Jan 20, 2021 2.050 2.070 2.000 2.040 226,224 -0.01(-0.49%)
Jan 19, 2021 2.040 2.050 1.950 2.050 426,896 +0.04(+1.99%)
Jan 15, 2021 1.980 2.040 1.880 2.010 269,500 +0.04(+2.03%)
Jan 14, 2021 2.000 2.000 1.880 1.970 817,165 +0.09(+4.79%)
Jan 13, 2021 1.850 1.900 1.800 1.880 191,854 +0.07(+3.87%)
Jan 12, 2021 1.750 1.840 1.740 1.810 176,645 +0.07(+4.02%)
Jan 11, 2021 1.740 1.780 1.680 1.740 219,892 +0.03(+1.75%)
Jan 08, 2021 1.720 1.765 1.640 1.710 168,800 -0.06(-3.39%)
Jan 07, 2021 1.740 1.880 1.690 1.770 349,582 +0.10(+5.99%)
Jan 06, 2021 1.710 1.750 1.650 1.670 282,984 -0.04(-2.34%)
Jan 05, 2021 1.630 1.730 1.610 1.710 403,416 +0.08(+4.91%)
Jan 04, 2021 1.520 1.650 1.510 1.630 366,342 +0.14(+9.40%)
Dec 31, 2020 1.490 1.490 1.490 201,089 -0.06(-3.87%)
Dec 30, 2020 1.520 1.570 1.520 1.550 201,089 +0.01(+0.65%)
Dec 29, 2020 1.540 1.580 1.500 1.540 271,195 +0.02(+1.32%)
Dec 28, 2020 1.500 1.560 1.480 1.520 229,255 +0.04(+2.70%)
Dec 24, 2020 1.470 1.510 1.460 1.480 88,000 +0.02(+1.37%)
Dec 23, 2020 1.450 1.480 1.440 1.460 92,307 +0.03(+2.10%)
Dec 22, 2020 1.470 1.480 1.430 1.430 111,554 +0.00(+0.00%)
Dec 21, 2020 1.450 1.470 1.420 1.430 99,698 -0.02(-1.38%)
Dec 18, 2020 1.530 1.540 1.450 1.450 223,300 -0.08(-5.23%)
Dec 17, 2020 1.550 1.550 1.470 1.530 287,897 +0.03(+2.00%)
Dec 16, 2020 1.420 1.530 1.410 1.500 1,445,647 +0.09(+6.38%)
Dec 15, 2020 1.440 1.460 1.390 1.410 142,296 -0.01(-0.70%)
Dec 14, 2020 1.470 1.490 1.410 1.420 153,274 -0.05(-3.07%)
Dec 11, 2020 1.470 1.510 1.460 1.465 85,700 -0.02(-1.68%)
Dec 10, 2020 1.500 1.520 1.480 1.490 109,112 -0.01(-0.67%)
Dec 09, 2020 1.510 1.540 1.490 1.500 145,195 -0.01(-0.66%)
Dec 08, 2020 1.520 1.550 1.500 1.510 77,456 +0.00(+0.00%)
Dec 07, 2020 1.520 1.540 1.490 1.510 84,028 +0.00(+0.00%)
Dec 04, 2020 1.500 1.520 1.480 1.510 141,100 +0.02(+1.34%)
Dec 03, 2020 1.550 1.550 1.480 1.490 220,754 -0.06(-3.87%)
Dec 02, 2020 1.500 1.560 1.500 1.550 87,069 +0.02(+1.31%)
Dec 01, 2020 1.590 1.600 1.510 1.530 164,528 +0.02(+1.32%)
Nov 30, 2020 1.600 1.600 1.500 1.510 249,844 -0.09(-5.63%)
Nov 27, 2020 1.600 1.630 1.583 1.600 36,500 -0.02(-1.23%)
Nov 25, 2020 1.650 1.670 1.580 1.620 231,200 -0.03(-1.82%)
Nov 24, 2020 1.650 1.690 1.600 1.650 180,065 -0.08(-4.62%)
Nov 23, 2020 1.570 1.730 1.480 1.730 778,122 +0.19(+12.34%)
Nov 20, 2020 1.450 1.570 1.440 1.540 343,500 +0.04(+2.67%)
Nov 19, 2020 1.420 1.500 1.410 1.500 480,958 +0.06(+4.17%)
Nov 18, 2020 1.430 1.460 1.410 1.440 174,274 +0.02(+1.41%)
Nov 17, 2020 1.470 1.470 1.420 1.420 171,244 -0.07(-4.70%)
Nov 16, 2020 1.450 1.500 1.420 1.490 246,762 +0.05(+3.47%)
Nov 13, 2020 1.370 1.470 1.370 1.440 364,200 +0.08(+5.88%)
Nov 12, 2020 1.410 1.410 1.360 1.360 144,998 -0.07(-4.90%)
Nov 11, 2020 1.470 1.470 1.380 1.430 134,606 +0.00(+0.00%)
Nov 10, 2020 1.330 1.450 1.310 1.430 508,713 +0.08(+5.93%)
Nov 09, 2020 1.370 1.420 1.290 1.350 550,830 -0.01(-0.74%)
Nov 06, 2020 1.420 1.430 1.310 1.360 644,000 -0.04(-2.86%)
Nov 05, 2020 1.520 1.590 1.370 1.400 1,433,096 -0.26(-15.66%)
Nov 04, 2020 1.600 1.680 1.460 1.660 3,763,444 -0.04(-2.35%)
Nov 03, 2020 1.890 2.050 1.630 1.700 128,539,152 +0.46(+37.10%)
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.