Beasley Broadcast Group (NQ: BBGI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2007	5.336	5.367	5.252	5.367	7,135	+0.15(+2.94%)
Nov 29, 2007	5.206	5.237	5.175	5.214	9,143	-0.02(-0.29%)
Nov 28, 2007	5.367	5.367	5.191	5.229	6,294	-0.12(-2.15%)
Nov 27, 2007	5.352	5.352	5.191	5.344	4,956	+0.02(+0.29%)
Nov 26, 2007	5.352	5.352	5.329	5.329	3,782	-0.04(-0.71%)
Nov 23, 2007	5.359	5.367	5.359	5.367	2,217	+0.04(+0.72%)
Nov 21, 2007	5.352	5.359	5.329	5.329	2,217	-0.02(-0.29%)
Nov 20, 2007	5.298	5.436	5.260	5.344	1,956	-0.05(-0.85%)
Nov 19, 2007	5.275	5.566	5.275	5.390	16,937	+0.11(+2.03%)
Nov 16, 2007	5.451	5.451	5.275	5.283	2,971	-0.22(-4.04%)
Nov 15, 2007	5.559	5.559	5.505	5.505	3,182	+0.01(+0.14%)
Nov 14, 2007	5.597	5.597	5.490	5.497	2,739	+0.05(+0.99%)
Nov 13, 2007	5.490	5.490	5.428	5.444	4,353	-0.08(-1.39%)
Nov 12, 2007	5.520	5.520	5.520	5.520	1,532	-0.03(-0.55%)
Nov 09, 2007	5.674	5.720	5.551	5.551	8,314	-0.17(-2.95%)
Nov 08, 2007	5.743	5.750	5.720	5.720	3,378	+0.02(+0.27%)
Nov 07, 2007	5.689	5.704	5.689	5.704	1,432	-0.01(-0.13%)
Nov 06, 2007	5.712	5.743	5.681	5.712	3,897	+0.02(+0.40%)
Nov 05, 2007	5.528	5.758	5.467	5.689	14,040	+0.06(+1.09%)
Nov 02, 2007	5.827	5.827	5.566	5.628	2,217	-0.19(-3.29%)