Beasley Broadcast Group (NQ: BBGI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	5.674	5.681	5.612	5.658	2,397	+0.06(+1.10%)
Aug 30, 2007	5.566	5.597	5.566	5.597	521	+0.02(+0.41%)
Aug 29, 2007	5.551	5.574	5.528	5.574	2,791	+0.08(+1.54%)
Aug 28, 2007	5.505	5.538	5.467	5.490	6,155	-0.02(-0.42%)
Aug 27, 2007	5.566	5.681	5.513	5.513	4,014	-0.02(-0.35%)
Aug 24, 2007	5.405	5.532	5.405	5.532	4,760	+0.16(+3.07%)
Aug 23, 2007	5.367	5.405	5.367	5.367	1,197	-0.01(-0.14%)
Aug 22, 2007	5.413	5.413	5.375	5.375	568	-0.05(-0.85%)
Aug 21, 2007	5.421	5.428	5.367	5.421	3,293	-0.02(-0.42%)
Aug 20, 2007	5.436	5.497	5.436	5.444	2,660	-0.02(-0.28%)
Aug 17, 2007	5.551	5.959	5.375	5.459	5,787	-0.02(-0.28%)
Aug 16, 2007	5.497	5.536	5.474	5.474	2,739	-0.08(-1.52%)
Aug 15, 2007	5.582	5.842	5.413	5.559	9,037	+0.16(+2.98%)
Aug 14, 2007	5.436	5.467	5.375	5.398	5,218	-0.01(-0.14%)
Aug 13, 2007	6.134	6.134	5.214	5.405	37,807	-0.75(-12.20%)
Aug 10, 2007	6.080	6.157	6.080	6.157	14,526	+0.05(+0.88%)
Aug 09, 2007	5.789	6.134	5.789	6.103	6,071	+0.25(+4.32%)
Aug 08, 2007	5.957	5.973	5.758	5.850	7,023	-0.19(-3.17%)
Aug 07, 2007	6.467	6.517	6.042	6.042	15,787	-0.45(-6.97%)
Aug 06, 2007	6.548	6.548	6.272	6.494	4,825	-0.01(-0.12%)
Aug 03, 2007	6.502	6.747	6.502	6.502	4,293	-0.13(-1.97%)
Aug 02, 2007	6.563	6.655	6.525	6.632	4,559	+0.05(+0.70%)