Beasley Broadcast Group (NQ: BBGI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2003	15.52	15.52	15.05	15.33	10,464	+0.10(+0.67%)
Dec 30, 2003	14.97	15.53	14.97	15.23	6,920	+0.03(+0.18%)
Dec 29, 2003	14.46	15.41	14.43	15.20	30,847	+0.56(+3.80%)
Dec 26, 2003	14.53	14.65	14.41	14.65	3,236	-0.05(-0.32%)
Dec 24, 2003	14.65	14.74	14.59	14.69	863	-0.06(-0.44%)
Dec 23, 2003	13.93	14.84	13.93	14.76	15,024	+0.62(+4.39%)
Dec 22, 2003	13.44	14.44	13.29	14.14	17,654	-0.13(-0.91%)
Dec 19, 2003	14.50	14.50	14.08	14.27	7,443	+0.00(+0.00%)
Dec 18, 2003	14.51	14.51	14.07	14.27	19,310	-0.38(-2.60%)
Dec 17, 2003	14.51	14.66	14.28	14.65	10,464	+0.09(+0.64%)
Dec 16, 2003	14.62	14.63	14.26	14.55	11,557	+0.13(+0.90%)
Dec 15, 2003	14.51	15.02	14.41	14.42	22,019	-0.29(-1.95%)
Dec 12, 2003	14.09	14.83	14.09	14.71	40,137	+0.11(+0.76%)
Dec 11, 2003	13.93	14.65	13.93	14.60	33,766	+0.62(+4.44%)
Dec 10, 2003	14.16	14.28	13.98	13.98	3,452	-0.11(-0.79%)
Dec 09, 2003	13.23	14.18	13.02	14.09	15,620	+0.67(+4.97%)
Dec 08, 2003	12.83	13.44	12.56	13.42	21,225	+0.31(+2.33%)
Dec 05, 2003	13.39	13.49	13.40	13.12	1,078	-0.28(-2.08%)
Dec 04, 2003	13.80	13.80	13.13	13.39	3,236	-0.39(-2.82%)
Dec 03, 2003	13.75	13.85	13.48	13.78	9,005	+0.01(+0.07%)
Dec 02, 2003	13.65	13.79	13.65	13.77	12,879	+0.19(+1.36%)
Dec 01, 2003	13.58	13.60	13.18	13.59	34,496	+0.01(+0.07%)
Nov 28, 2003	13.41	13.77	13.39	13.58	5,286	-0.11(-0.81%)
Nov 26, 2003	13.53	13.72	13.53	13.69	20,451	+0.16(+1.16%)
Nov 25, 2003	13.25	13.53	12.92	13.53	32,457	+0.14(+1.04%)
Nov 24, 2003	13.36	13.57	13.13	13.39	12,562	+0.06(+0.42%)
Nov 21, 2003	13.26	13.34	13.34	13.34	1,294	+0.08(+0.63%)
Nov 20, 2003	13.49	13.49	13.16	13.26	3,110	-0.16(-1.17%)
Nov 19, 2003	13.03	13.49	13.03	13.41	4,746	+0.07(+0.56%)
Nov 18, 2003	13.13	13.51	13.02	13.34	3,452	+0.06(+0.42%)
Nov 17, 2003	13.21	13.32	13.07	13.28	10,141	-0.09(-0.69%)
Nov 14, 2003	14.09	14.10	13.30	13.38	9,284	-0.59(-4.25%)
Nov 13, 2003	13.88	14.10	13.39	13.97	3,762	-0.08(-0.59%)
Nov 12, 2003	14.00	14.08	14.00	14.05	1,295	+0.15(+1.07%)
Nov 11, 2003	13.80	13.90	13.68	13.90	17,691	+0.14(+1.01%)
Nov 10, 2003	13.77	13.98	13.72	13.77	11,003	-0.01(-0.07%)
Nov 07, 2003	14.00	14.00	13.77	13.77	1,833	-0.20(-1.46%)
Nov 06, 2003	13.90	13.98	13.62	13.98	2,697	+0.17(+1.22%)
Nov 05, 2003	13.39	13.81	13.39	13.81	6,402	+0.18(+1.35%)
Nov 04, 2003	13.38	13.67	13.31	13.63	6,697	+0.14(+1.03%)
Nov 03, 2003	13.39	13.81	13.39	13.49	75,220	-0.03(-0.21%)
Oct 31, 2003	14.02	14.02	13.48	13.51	12,945	-0.35(-2.54%)
Oct 30, 2003	14.03	13.87	13.63	13.87	1,402	-0.17(-1.19%)
Oct 29, 2003	13.44	14.03	13.44	14.03	8,252	+0.60(+4.49%)
Oct 28, 2003	13.23	13.44	13.17	13.43	14,456	+0.29(+2.19%)
Oct 27, 2003	12.57	13.16	12.37	13.14	19,634	+0.59(+4.73%)
Oct 24, 2003	13.10	13.20	12.51	12.55	11,111	-0.64(-4.85%)
Oct 23, 2003	13.19	13.19	13.10	13.19	3,883	-0.13(-0.97%)
Oct 22, 2003	13.83	13.83	13.32	13.32	5,825	-0.51(-3.69%)
Oct 21, 2003	13.68	13.90	13.68	13.83	1,186	+0.19(+1.43%)
Oct 20, 2003	13.63	14.09	13.63	13.64	12,706	-0.35(-2.52%)
Oct 17, 2003	14.18	14.20	13.89	13.99	17,692	+0.00(+0.00%)
Oct 16, 2003	14.03	13.99	13.99	13.99	7,012	-0.05(-0.33%)
Oct 15, 2003	13.72	14.14	13.72	14.03	6,149	+0.21(+1.54%)
Oct 14, 2003	13.96	14.00	13.81	13.82	13,161	-0.18(-1.26%)
Oct 13, 2003	13.90	14.00	13.38	14.00	5,286	+0.10(+0.73%)
Oct 10, 2003	13.65	13.91	13.42	13.89	6,817	-0.01(-0.07%)
Oct 09, 2003	13.75	13.90	13.75	13.90	7,944	+0.19(+1.35%)
Oct 08, 2003	13.62	13.77	13.61	13.72	19,702	+0.10(+0.75%)
Oct 07, 2003	13.81	13.86	13.04	13.62	50,056	-0.38(-2.72%)
Oct 06, 2003	13.89	14.09	13.89	14.00	12,837	+0.00(+0.00%)
Oct 03, 2003	13.84	14.19	13.84	14.00	14,378	+0.24(+1.75%)
Oct 02, 2003	13.30	13.82	13.30	13.76	10,464	+0.44(+3.27%)