Beasley Broadcast Group (NQ: BBGI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	3.657	3.672	3.603	3.603	5,359	-0.07(-1.88%)
May 29, 2008	3.703	3.703	3.657	3.672	3,022	+0.02(+0.42%)
May 28, 2008	3.764	3.764	3.619	3.657	2,217	-0.02(-0.42%)
May 27, 2008	3.603	3.810	3.603	3.672	12,516	+0.07(+1.91%)
May 26, 2008	3.450	3.603	3.074	3.603	9,756	+0.00(+0.00%)
May 23, 2008	3.450	3.603	3.074	3.603	9,756	+0.15(+4.44%)
May 22, 2008	3.603	3.603	3.450	3.450	4,828	-0.18(-5.06%)
May 21, 2008	3.504	3.634	3.504	3.634	2,611	+0.08(+2.38%)
May 20, 2008	3.680	3.680	3.450	3.550	8,521	-0.13(-3.54%)
May 19, 2008	3.527	3.680	3.465	3.680	11,387	-0.04(-1.03%)
May 16, 2008	3.818	3.818	3.718	3.718	3,652	+0.16(+4.53%)
May 15, 2008	3.810	3.810	3.557	3.557	1,434	-0.21(-5.69%)
May 14, 2008	3.787	3.826	3.695	3.772	5,532	+0.13(+3.58%)
May 13, 2008	3.818	3.826	3.642	3.642	8,738	+0.07(+1.93%)
May 12, 2008	4.010	4.010	3.542	3.573	6,488	-0.44(-11.07%)
May 09, 2008	3.948	4.017	3.872	4.017	3,391	+0.08(+2.14%)
May 08, 2008	4.109	4.255	3.833	3.933	5,738	-0.18(-4.29%)
May 07, 2008	4.201	4.201	4.063	4.109	5,347	-0.11(-2.55%)
May 06, 2008	3.534	4.255	3.527	4.217	32,758	+0.68(+19.31%)
May 05, 2008	3.657	3.672	3.527	3.534	6,912	-0.23(-6.01%)
May 02, 2008	3.680	3.833	3.642	3.761	2,086	+0.12(+3.26%)