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%)
May 01, 2008	3.833	3.833	3.642	3.642	6,113	-0.19(-5.00%)
Apr 30, 2008	3.826	3.833	3.703	3.833	7,028	+0.18(+5.04%)
Apr 29, 2008	3.749	3.833	3.642	3.649	5,785	-0.12(-3.25%)
Apr 28, 2008	3.718	3.833	3.703	3.772	16,297	+0.11(+2.93%)
Apr 25, 2008	3.757	3.757	3.657	3.665	3,521	-0.12(-3.04%)
Apr 24, 2008	3.718	3.895	3.718	3.780	26,999	+0.03(+0.82%)
Apr 23, 2008	3.780	3.780	3.749	3.749	2,219	+0.00(+0.00%)
Apr 22, 2008	3.872	3.879	3.726	3.749	4,750	-0.15(-3.74%)
Apr 21, 2008	3.803	3.941	3.803	3.895	5,120	+0.14(+3.67%)
Apr 18, 2008	3.902	3.902	3.734	3.757	1,956	-0.12(-3.16%)
Apr 17, 2008	4.102	4.102	3.741	3.879	7,825	-0.24(-5.77%)
Apr 16, 2008	4.040	4.217	3.741	4.117	15,273	+0.10(+2.48%)
Apr 15, 2008	4.025	4.255	3.925	4.017	15,043	-0.04(-0.95%)
Apr 14, 2008	3.726	4.255	3.649	4.056	28,084	+0.36(+9.75%)
Apr 11, 2008	3.626	3.826	3.573	3.695	9,021	+0.05(+1.26%)
Apr 10, 2008	3.902	3.902	3.542	3.649	21,191	-0.48(-11.52%)
Apr 09, 2008	3.987	4.125	3.787	4.125	8,973	+0.17(+4.26%)
Apr 08, 2008	4.140	4.293	3.596	3.956	16,687	-0.21(-4.97%)
Apr 07, 2008	3.772	4.171	3.741	4.163	23,118	+0.57(+15.78%)
Apr 04, 2008	3.596	4.140	3.592	3.596	27,930	-0.08(-2.19%)
Apr 03, 2008	3.258	3.680	3.159	3.676	77,431	+0.42(+12.82%)
Apr 02, 2008	4.201	4.201	3.258	3.258	98,636	-0.95(-22.59%)
Apr 01, 2008	2.760	4.293	2.760	4.209	98,901	+1.48(+54.21%)
Mar 31, 2008	3.412	3.458	2.584	2.729	37,563	-1.10(-28.80%)
Mar 28, 2008	3.757	3.833	3.649	3.833	7,434	+0.12(+3.31%)
Mar 27, 2008	3.795	3.810	3.649	3.711	913	-0.03(-0.82%)
Mar 26, 2008	4.125	4.125	3.718	3.741	25,024	-0.33(-8.10%)
Mar 25, 2008	3.902	4.079	3.588	4.071	24,603	+0.02(+0.38%)
Mar 24, 2008	3.642	4.056	3.534	4.056	21,385	+0.48(+13.52%)
Mar 21, 2008	3.665	4.002	3.573	3.573	2,911	+0.00(+0.00%)
Mar 20, 2008	3.665	4.002	3.573	3.573	2,911	+0.10(+2.87%)
Mar 19, 2008	3.427	3.565	3.419	3.473	1,043	-0.07(-1.95%)
Mar 18, 2008	3.442	3.542	3.412	3.542	5,997	+0.25(+7.44%)
Mar 17, 2008	3.849	4.217	3.297	3.297	8,217	-0.56(-14.51%)
Mar 14, 2008	3.818	3.856	3.818	3.856	913	+0.01(+0.20%)
Mar 13, 2008	3.757	3.987	3.235	3.849	15,326	+0.05(+1.41%)
Mar 12, 2008	3.818	4.408	3.680	3.795	35,040	+0.27(+7.61%)
Mar 11, 2008	4.148	4.148	3.419	3.527	21,547	-0.87(-19.86%)
Mar 10, 2008	4.270	4.401	4.140	4.401	3,966	+0.25(+6.10%)
Mar 07, 2008	4.102	4.201	4.102	4.148	9,160	+0.05(+1.12%)
Mar 06, 2008	4.102	4.102	4.002	4.102	5,738	+0.03(+0.75%)
Mar 05, 2008	4.025	4.178	3.987	4.071	5,587	-0.02(-0.56%)
Mar 04, 2008	4.263	4.263	3.979	4.094	9,587	-0.17(-3.96%)