Beasley Broadcast Group (NQ: BBGI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	3.751	3.751	3.677	3.677	4,424	-0.08(-2.17%)
May 28, 2015	3.995	4.028	3.449	3.759	18,507	-0.24(-5.92%)
May 20, 2015	3.922	3.995	3.995	3.995	613	-0.01(-0.20%)
May 19, 2015	4.020	4.028	3.979	4.004	5,182	+0.01(+0.20%)
May 18, 2015	4.004	4.004	3.979	3.995	6,469	-0.11(-2.78%)
May 15, 2015	4.077	4.110	4.028	4.110	7,630	+0.03(+0.80%)
May 14, 2015	4.078	4.078	4.061	4.077	7,319	+0.02(+0.40%)
May 12, 2015	4.061	4.061	4.061	4.061	8,830	-0.00(-0.00%)
May 11, 2015	4.077	4.093	3.983	4.061	12,080	-0.06(-1.38%)
May 08, 2015	3.955	4.118	3.955	4.118	142,289	+0.15(+3.70%)
May 07, 2015	4.007	4.007	3.955	3.971	3,355	-0.02(-0.61%)
May 06, 2015	4.191	4.191	3.995	3.995	13,457	-0.11(-2.78%)
May 05, 2015	4.110	4.110	4.110	4.110	627	+0.15(+3.92%)
Apr 30, 2015	3.987	3.955	3.955	3.955	8	-0.03(-0.82%)
Apr 29, 2015	3.938	3.995	3.938	3.987	2,217	-0.05(-1.21%)
Apr 27, 2015	4.101	4.036	4.036	4.036	9	-0.07(-1.79%)
Apr 24, 2015	4.158	4.158	4.077	4.110	1,013	+0.03(+0.80%)
Apr 23, 2015	4.077	4.092	4.077	4.077	1,958	+0.08(+2.04%)
Apr 22, 2015	4.036	4.036	3.995	3.995	1,962	-0.04(-1.00%)
Apr 21, 2015	4.028	4.036	4.028	4.036	500	-0.04(-1.01%)
Apr 20, 2015	4.012	4.093	4.012	4.077	1,886	+0.00(+0.00%)
Apr 16, 2015	4.110	4.077	4.077	4.077	3	-0.15(-3.47%)
Apr 15, 2015	3.995	4.224	3.995	4.224	8,812	+0.20(+5.07%)
Apr 14, 2015	4.020	4.020	4.020	4.020	253	+0.00(+0.00%)
Apr 13, 2015	3.979	4.158	3.979	4.020	2,810	-0.08(-1.99%)
Apr 07, 2015	4.199	4.101	4.101	4.101	80	+0.01(+0.20%)
Apr 06, 2015	4.199	4.199	4.093	4.093	5,273	-0.01(-0.20%)
Apr 02, 2015	4.101	4.101	4.101	4.101	490	+0.00(+0.00%)
Apr 01, 2015	4.167	4.167	4.101	4.101	386	+0.01(+0.20%)
Mar 31, 2015	4.171	4.216	4.101	4.093	5,002	+0.02(+0.40%)
Mar 30, 2015	4.077	4.077	4.077	4.077	533	+0.00(+0.00%)
Mar 27, 2015	4.077	4.077	4.077	4.077	188	+0.05(+1.32%)
Mar 25, 2015	3.919	4.024	4.024	4.024	866	+0.10(+2.47%)
Mar 24, 2015	3.967	4.032	3.927	3.927	5,742	-0.04(-1.02%)
Mar 23, 2015	3.967	4.089	3.967	3.967	5,155	-0.03(-0.81%)
Mar 20, 2015	4.121	4.121	4.000	4.000	2,751	-0.08(-1.98%)
Mar 19, 2015	4.161	4.202	4.081	4.081	5,800	-0.09(-2.13%)
Mar 18, 2015	4.064	4.177	4.064	4.169	13,175	+0.03(+0.78%)
Mar 17, 2015	4.177	4.177	4.129	4.137	404	-0.02(-0.58%)
Mar 16, 2015	4.202	4.242	4.153	4.161	3,356	-0.05(-1.15%)
Mar 13, 2015	4.137	4.258	4.137	4.210	2,038	+0.07(+1.76%)
Mar 12, 2015	4.129	4.250	4.129	4.137	1,405	-0.09(-2.10%)
Mar 11, 2015	4.105	4.274	4.089	4.226	1,659	+0.09(+2.15%)
Mar 10, 2015	4.283	4.283	4.065	4.137	5,334	-0.15(-3.40%)
Mar 09, 2015	4.283	4.283	4.283	4.283	127	+0.08(+1.92%)
Mar 06, 2015	4.186	4.202	4.113	4.202	2,868	+0.11(+2.77%)
Mar 05, 2015	4.089	4.089	4.081	4.089	1,897	-0.01(-0.20%)
Mar 04, 2015	4.137	4.137	4.097	4.097	618	+0.00(+0.00%)