Beasley Broadcast Group (NQ: BBGI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	5.686	5.709	5.460	5.709	7,124	-0.05(-0.95%)
May 30, 2013	5.655	5.764	5.655	5.764	0	+0.09(+1.65%)
May 29, 2013	5.811	5.850	5.670	5.670	3,755	-0.25(-4.22%)
May 28, 2013	5.873	6.002	5.818	5.920	15,068	+0.16(+2.85%)
May 24, 2013	5.623	5.896	5.623	5.756	0	+0.13(+2.36%)
May 23, 2013	5.756	5.779	5.475	5.623	0	-0.23(-3.99%)
May 22, 2013	5.998	5.998	5.850	5.857	0	-0.12(-2.09%)
May 21, 2013	6.037	6.045	5.686	5.982	0	-0.06(-1.03%)
May 20, 2013	5.787	6.195	5.600	6.045	0	+0.24(+4.17%)
May 17, 2013	5.592	5.928	5.592	5.803	0	+0.27(+4.94%)
May 16, 2013	5.522	5.530	5.499	5.530	1,209	+0.02(+0.42%)
May 15, 2013	5.873	6.396	5.358	5.506	0	+0.01(+0.14%)
May 13, 2013	5.265	5.924	5.265	5.499	0	+0.23(+4.44%)
May 10, 2013	4.766	5.288	4.766	5.265	0	+0.58(+12.31%)
May 09, 2013	4.680	4.688	4.649	4.688	0	-0.02(-0.33%)
May 08, 2013	4.680	4.703	4.664	4.703	0	-0.06(-1.31%)
May 07, 2013	4.664	4.773	4.664	4.766	0	-0.01(-0.16%)
May 06, 2013	4.688	4.773	4.688	4.773	0	+0.02(+0.33%)
May 03, 2013	4.719	4.766	4.679	4.758	0	+0.05(+1.16%)
May 02, 2013	4.750	4.766	4.649	4.703	0	+0.01(+0.17%)
May 01, 2013	5.046	5.046	4.695	4.695	0	-0.40(-7.81%)
Apr 30, 2013	5.148	5.148	4.804	5.093	0	-0.07(-1.36%)
Apr 29, 2013	5.171	5.171	4.836	5.163	1,319	+0.02(+0.30%)
Apr 26, 2013	5.109	5.148	4.976	5.148	4,028	+0.10(+2.01%)
Apr 25, 2013	4.953	5.046	4.953	5.046	0	+0.05(+1.09%)
Apr 24, 2013	4.750	4.992	4.750	4.992	0	+0.22(+4.58%)
Apr 23, 2013	4.906	4.906	4.680	4.773	7,315	-0.06(-1.29%)
Apr 22, 2013	4.883	4.883	4.812	4.836	3,333	-0.04(-0.80%)
Apr 19, 2013	4.727	4.906	4.697	4.875	4,031	+0.17(+3.65%)
Apr 18, 2013	4.711	4.906	4.703	4.703	3,297	+0.02(+0.50%)
Apr 17, 2013	5.163	5.163	4.680	4.680	7,472	-0.40(-7.83%)
Apr 16, 2013	5.148	5.148	4.914	5.077	3,820	+0.37(+7.78%)
Apr 15, 2013	4.672	5.296	4.672	4.711	5,350	+0.04(+0.83%)
Apr 12, 2013	4.430	4.703	4.376	4.672	6,769	+0.20(+4.54%)
Apr 11, 2013	4.477	4.477	4.469	4.469	594	-0.02(-0.52%)
Apr 10, 2013	4.352	4.524	4.352	4.493	6,126	+0.16(+3.78%)
Apr 09, 2013	4.142	4.586	4.142	4.329	2,014	+0.07(+1.65%)
Apr 08, 2013	4.348	4.348	4.212	4.259	3,134	+0.05(+1.11%)
Apr 05, 2013	4.204	4.251	4.204	4.212	1,303	-0.17(-3.91%)
Apr 04, 2013	4.149	4.383	3.943	4.383	7,336	+0.26(+6.24%)
Apr 03, 2013	4.360	4.360	4.118	4.126	7,061	-0.24(-5.54%)
Apr 02, 2013	4.407	4.407	4.368	4.368	3,578	-0.05(-1.06%)
Apr 01, 2013	4.360	4.649	4.321	4.415	11,019	-0.19(-4.07%)
Mar 28, 2013	5.179	5.179	4.305	4.602	20,853	-0.58(-11.14%)
Mar 27, 2013	5.187	5.187	5.171	5.179	2,855	-0.12(-2.35%)
Mar 26, 2013	5.382	5.382	5.272	5.304	4,074	-0.05(-1.02%)
Mar 25, 2013	5.304	5.382	5.304	5.358	1,747	+0.10(+1.93%)
Mar 22, 2013	5.202	5.257	5.179	5.257	1,382	+0.06(+1.20%)
Mar 21, 2013	5.163	5.194	5.163	5.194	1,274	-0.19(-3.48%)
Mar 20, 2013	5.054	5.382	5.054	5.382	9,826	+0.39(+7.81%)
Mar 19, 2013	4.960	4.992	4.953	4.992	2,693	+0.04(+0.79%)
Mar 18, 2013	4.953	4.953	4.953	4.953	534	+0.12(+2.58%)
Mar 15, 2013	5.023	5.023	4.695	4.828	14,758	-0.22(-4.33%)
Mar 14, 2013	4.633	5.070	4.633	5.046	3,559	+0.02(+0.31%)
Mar 13, 2013	4.766	5.070	4.641	5.031	7,558	+0.27(+5.56%)
Mar 12, 2013	4.999	4.999	4.633	4.766	2,614	-0.27(-5.27%)
Mar 11, 2013	4.633	5.031	4.633	5.031	18,694	+0.39(+8.40%)
Mar 08, 2013	4.758	4.758	4.633	4.641	3,909	-0.12(-2.46%)
Mar 07, 2013	4.617	4.766	4.617	4.758	2,161	+0.15(+3.21%)
Mar 06, 2013	4.532	4.610	4.532	4.610	391	+0.09(+1.90%)
Mar 05, 2013	4.134	4.532	4.118	4.524	8,269	+0.39(+9.43%)
Mar 04, 2013	3.978	4.423	3.978	4.134	12,727	+0.19(+4.95%)