Beasley Broadcast Group (NQ: BBGI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	5.482	5.674	5.436	5.574	31,508	+0.13(+2.39%)
May 30, 2006	5.467	5.658	5.444	5.444	34,390	-0.10(-1.80%)
May 26, 2006	5.643	5.796	5.520	5.543	43,133	+0.04(+0.70%)
May 25, 2006	5.536	5.536	5.444	5.505	13,163	-0.02(-0.28%)
May 24, 2006	5.313	5.520	5.313	5.520	21,468	+0.12(+2.13%)
May 23, 2006	5.520	5.589	5.405	5.405	31,119	-0.13(-2.35%)
May 22, 2006	5.482	5.605	5.482	5.536	25,638	+0.08(+1.55%)
May 19, 2006	5.367	5.497	5.367	5.451	12,341	+0.08(+1.43%)
May 18, 2006	5.628	5.628	5.336	5.375	180,306	-0.19(-3.44%)
May 17, 2006	5.497	5.628	5.451	5.566	125,297	-0.02(-0.27%)
May 16, 2006	5.574	5.658	5.490	5.582	22,783	+0.05(+0.83%)
May 15, 2006	5.873	6.057	5.497	5.536	72,554	-0.34(-5.74%)
May 12, 2006	5.988	6.118	5.704	5.873	47,873	-0.11(-1.79%)
May 11, 2006	6.249	6.256	5.950	5.980	41,069	-0.28(-4.41%)
May 10, 2006	6.402	6.448	6.195	6.256	28,590	-0.14(-2.16%)
May 09, 2006	6.287	6.471	6.226	6.394	45,345	+0.10(+1.58%)
May 08, 2006	6.348	6.563	6.295	6.295	37,003	-0.11(-1.68%)
May 05, 2006	6.256	6.502	6.256	6.402	40,977	+0.22(+3.60%)
May 04, 2006	6.847	6.847	6.180	6.180	13,245	-0.21(-3.36%)
May 03, 2006	6.555	6.555	6.333	6.394	19,174	-0.24(-3.58%)
May 02, 2006	6.808	6.808	6.571	6.632	14,107	-0.20(-2.92%)
May 01, 2006	7.261	7.261	6.831	6.831	11,985	-0.38(-5.31%)
Apr 28, 2006	7.437	7.552	7.092	7.215	16,303	-0.28(-3.78%)
Apr 27, 2006	7.621	7.782	7.475	7.498	27,524	-0.11(-1.41%)
Apr 26, 2006	7.820	7.820	7.422	7.606	25,939	-0.24(-3.03%)
Apr 25, 2006	7.644	7.843	7.460	7.843	11,625	+0.28(+3.75%)
Apr 24, 2006	7.836	7.974	7.560	7.560	16,405	-0.32(-4.09%)
Apr 21, 2006	8.771	8.771	7.744	7.882	14,640	-0.71(-8.21%)
Apr 20, 2006	8.970	9.108	8.587	8.587	8,191	-0.44(-4.92%)
Apr 19, 2006	9.162	9.277	8.905	9.032	12,282	-0.13(-1.42%)
Apr 18, 2006	7.652	9.231	7.728	9.162	16,323	+1.51(+19.74%)
Apr 17, 2006	8.242	8.242	7.652	7.652	10,721	-0.50(-6.11%)
Apr 13, 2006	7.828	8.150	7.728	8.150	11,966	+0.32(+4.11%)
Apr 12, 2006	7.897	8.043	7.636	7.828	6,616	-0.07(-0.87%)
Apr 11, 2006	7.629	7.974	7.629	7.897	13,712	+0.28(+3.73%)
Apr 10, 2006	7.744	7.843	7.613	7.613	11,863	-0.13(-1.68%)
Apr 07, 2006	8.556	8.556	7.629	7.744	24,399	-0.73(-8.60%)
Apr 06, 2006	8.871	8.871	8.472	8.472	7,673	-0.38(-4.33%)
Apr 05, 2006	9.078	9.078	8.855	8.855	4,685	-0.23(-2.53%)
Apr 04, 2006	8.963	9.216	8.863	9.085	4,532	+0.02(+0.25%)
Apr 03, 2006	9.170	9.300	8.978	9.062	2,608	-0.24(-2.56%)
Mar 31, 2006	9.223	9.377	9.108	9.300	8,556	+0.00(+0.00%)
Mar 30, 2006	8.993	9.323	8.993	9.300	5,124	+0.24(+2.62%)
Mar 29, 2006	8.595	9.200	8.579	9.062	22,598	+0.48(+5.54%)
Mar 28, 2006	8.403	8.641	8.403	8.587	7,578	+0.22(+2.66%)
Mar 27, 2006	8.096	8.365	8.058	8.365	5,608	+0.41(+5.21%)
Mar 24, 2006	7.920	7.951	7.797	7.951	3,196	+0.08(+1.07%)
Mar 23, 2006	7.905	7.905	7.751	7.866	4,956	+0.02(+0.20%)
Mar 22, 2006	7.966	7.966	7.851	7.851	6,260	-0.21(-2.57%)
Mar 21, 2006	8.066	8.158	7.981	8.058	10,663	-0.08(-1.04%)
Mar 20, 2006	8.020	8.181	7.836	8.142	9,779	+0.06(+0.76%)
Mar 17, 2006	8.165	8.188	7.905	8.081	77,161	+0.01(+0.10%)
Mar 16, 2006	8.058	8.089	7.989	8.073	12,851	+0.10(+1.25%)
Mar 15, 2006	8.533	8.587	7.974	7.974	34,831	-0.48(-5.71%)
Mar 14, 2006	8.480	8.572	8.227	8.457	11,073	+0.02(+0.27%)
Mar 13, 2006	8.311	8.472	8.280	8.434	10,017	+0.21(+2.61%)
Mar 10, 2006	8.135	8.219	8.089	8.219	6,431	+0.04(+0.47%)
Mar 09, 2006	8.181	8.549	8.165	8.181	26,054	+0.11(+1.33%)
Mar 08, 2006	8.204	8.602	8.073	8.073	8,625	-0.20(-2.41%)
Mar 07, 2006	8.411	8.441	8.242	8.273	17,716	-0.10(-1.19%)
Mar 06, 2006	9.530	9.530	8.303	8.372	16,975	-1.20(-12.57%)
Mar 03, 2006	9.737	9.768	9.515	9.576	12,353	-0.20(-2.04%)
Mar 02, 2006	10.27	10.27	9.745	9.775	17,533	-0.53(-5.13%)