Beasley Broadcast Group (NQ: BBGI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	4.397	4.397	4.270	4.294	3,949	-0.06(-1.29%)
Sep 29, 2014	4.326	4.398	4.326	4.350	674	+0.09(+2.07%)
Sep 26, 2014	4.367	4.406	4.262	4.262	2,404	-0.09(-2.12%)
Sep 25, 2014	4.330	4.370	4.330	4.354	1,969	+0.04(+0.92%)
Sep 24, 2014	4.306	4.370	4.306	4.314	889	+0.01(+0.18%)
Sep 23, 2014	4.290	4.370	4.235	4.306	4,536	+0.10(+2.26%)
Sep 22, 2014	4.187	4.270	4.179	4.211	5,008	+0.02(+0.57%)
Sep 19, 2014	4.370	4.370	4.115	4.187	69,368	-0.19(-4.36%)
Sep 18, 2014	4.687	4.687	4.370	4.378	13,945	-0.25(-5.33%)
Sep 17, 2014	4.775	4.783	4.592	4.624	11,464	-0.15(-3.16%)
Sep 16, 2014	4.958	4.973	4.775	4.775	9,957	+0.01(+0.17%)
Sep 15, 2014	4.886	4.886	4.767	4.767	14,670	-0.14(-2.76%)
Sep 12, 2014	5.347	5.538	4.854	4.902	22,376	-0.27(-5.22%)
Sep 11, 2014	5.244	5.418	5.116	5.172	4,989	+0.08(+1.56%)
Sep 10, 2014	5.204	5.217	5.085	5.093	11,791	+0.02(+0.31%)
Sep 09, 2014	5.283	5.283	4.926	5.077	4,061	+0.03(+0.63%)
Sep 08, 2014	4.934	5.259	4.854	5.045	16,349	+0.21(+4.44%)
Sep 05, 2014	4.862	4.870	4.830	4.830	1,195	-0.03(-0.65%)
Sep 03, 2014	4.862	4.862	4.862	4.862	2,013	+0.00(+0.00%)