Beasley Broadcast Group (NQ: BBGI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	10.26	10.26	10.08	10.08	5,140	-0.13(-1.31%)
May 30, 2018	10.70	10.70	10.21	10.21	18,649	-0.58(-5.37%)
May 29, 2018	9.321	10.79	9.321	10.79	27,975	+1.34(+14.15%)
May 25, 2018		9.455	9.455	9.455	0	-0.04(-0.47%)
May 24, 2018	9.544	9.767	9.410	9.499	4,554	+0.00(+0.00%)
May 23, 2018	9.589	9.678	9.276	9.499	8,086	-0.04(-0.47%)
May 22, 2018	9.812	9.901	9.499	9.544	9,438	-0.40(-4.04%)
May 21, 2018	9.968	9.990	9.767	9.945	5,360	+0.04(+0.45%)
May 18, 2018	9.812	9.990	9.589	9.901	20,200	+0.22(+2.30%)
May 17, 2018	9.593	9.767	9.593	9.678	4,684	-0.09(-0.91%)
May 16, 2018	9.901	9.901	9.366	9.767	13,456	+0.45(+4.78%)
May 15, 2018	9.098	9.366	9.098	9.321	10,585	+0.22(+2.45%)
May 14, 2018	9.276	9.276	9.098	9.098	6,333	+0.00(+0.00%)
May 11, 2018	9.589	9.589	9.098	9.098	15,914	-0.49(-5.12%)
May 10, 2018	9.544	9.767	9.499	9.589	7,041	+0.13(+1.42%)
May 09, 2018	10.10	10.10	9.455	9.455	13,778	-0.58(-5.78%)
May 08, 2018	9.990	10.08	9.767	10.03	3,727	+0.04(+0.45%)
May 07, 2018	8.964	10.21	8.926	9.990	4,651	-0.49(-4.68%)
May 04, 2018	10.03	10.66	10.03	10.48	8,317	+0.36(+3.52%)
May 03, 2018	9.990	10.12	9.990	10.12	1,717	-0.09(-0.87%)
May 02, 2018	10.48	10.66	10.21	10.21	5,365	-0.13(-1.29%)
May 01, 2018	10.17	10.35	9.722	10.35	4,622	+0.22(+2.20%)
Apr 30, 2018	10.79	10.79	10.12	10.12	8,105	-0.40(-3.81%)
Apr 27, 2018	10.53	10.88	10.48	10.53	22,802	+0.04(+0.43%)
Apr 26, 2018	10.48	10.70	10.35	10.48	17,756	+0.00(+0.00%)
Apr 25, 2018	10.44	10.61	10.39	10.48	13,879	+0.09(+0.86%)
Apr 24, 2018	10.30	10.44	10.26	10.39	5,767	+0.18(+1.75%)
Apr 23, 2018	10.03	10.26	10.03	10.21	1,996	+0.13(+1.33%)
Apr 20, 2018	10.08	10.30	10.08	10.08	8,943	-0.09(-0.88%)
Apr 19, 2018	9.990	10.26	9.990	10.17	9,205	+0.22(+2.24%)
Apr 18, 2018	9.660	9.990	9.660	9.945	13,796	+0.13(+1.36%)
Apr 17, 2018	9.589	9.856	9.589	9.812	8,010	+0.31(+3.29%)
Apr 16, 2018	9.009	9.633	9.009	9.499	11,072	+0.36(+3.90%)
Apr 13, 2018	9.143	9.232	9.009	9.143	7,045	+0.00(+0.00%)
Apr 12, 2018	9.232	9.232	9.098	9.143	7,448	+0.00(+0.00%)
Apr 11, 2018	9.053	9.366	9.009	9.143	10,887	-0.09(-0.97%)
Apr 10, 2018	9.633	9.633	9.098	9.232	17,848	+0.09(+0.98%)
Apr 09, 2018	9.187	9.343	9.143	9.143	18,454	-0.13(-1.44%)
Apr 06, 2018	9.767	9.990	9.143	9.276	29,196	-0.04(-0.48%)
Apr 05, 2018	9.254	9.410	9.098	9.321	23,388	+0.27(+2.96%)
Apr 04, 2018	9.232	9.589	8.652	9.053	19,295	-0.33(-3.56%)
Apr 03, 2018	9.321	9.410	9.210	9.388	14,194	+0.20(+2.18%)
Apr 02, 2018	9.678	9.678	9.053	9.187	7,206	-0.89(-8.85%)
Mar 29, 2018		10.08	10.08	10.08	0	+0.13(+1.35%)
Mar 28, 2018	9.589	10.08	9.499	9.945	23,311	+0.22(+2.29%)
Mar 27, 2018	9.278	9.811	9.101	9.722	21,749	+0.58(+6.31%)
Mar 26, 2018	8.790	9.234	8.790	9.145	21,025	+0.36(+4.04%)
Mar 23, 2018	8.879	9.056	8.790	8.790	16,419	-0.09(-1.00%)
Mar 22, 2018	8.923	8.968	8.790	8.879	11,796	-0.09(-0.99%)
Mar 21, 2018	8.923	9.123	8.923	8.968	8,612	+0.04(+0.50%)
Mar 20, 2018	9.278	9.278	8.923	8.923	6,997	-0.36(-3.83%)
Mar 19, 2018		9.323	9.145	9.278	4,295	-0.04(-0.48%)
Mar 16, 2018	9.012	9.323	8.968	9.323	30,201	+0.36(+3.96%)
Mar 15, 2018	9.278	9.278	8.879	8.968	19,945	-0.27(-2.88%)
Mar 14, 2018	9.190	9.243	9.190	9.234	15,901	+0.04(+0.48%)
Mar 13, 2018	9.678	9.678	9.190	9.190	21,588	-0.53(-5.48%)
Mar 12, 2018	9.856	9.856	9.634	9.722	15,201	-0.18(-1.79%)
Mar 09, 2018	9.500	9.967	9.323	9.900	17,577	+0.44(+4.69%)
Mar 08, 2018	9.634	9.634	9.323	9.456	5,363	-0.18(-1.84%)
Mar 07, 2018	9.856	9.989	9.589	9.634	7,909	-0.31(-3.12%)
Mar 06, 2018	9.323	10.30	9.234	9.944	22,824	+0.62(+6.67%)
Mar 05, 2018	9.323	9.434	9.190	9.323	13,903	-0.09(-0.94%)
Mar 02, 2018	9.367	9.456	9.234	9.412	9,953	+0.09(+0.95%)