Beasley Broadcast Group (NQ: BBGI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	2.185	2.185	1.296	1.296	8,986	-1.00(-43.48%)
Sep 29, 2008	1.702	2.292	1.702	2.292	5,869	+0.67(+41.71%)
Sep 26, 2008	2.001	2.001	1.618	1.618	988	-0.35(-17.58%)
Sep 25, 2008	2.106	2.106	1.963	1.963	2,752	-0.22(-10.00%)
Sep 24, 2008	2.181	2.181	2.181	2.181	404	+0.30(+16.00%)
Sep 23, 2008	2.083	2.121	1.805	1.880	4,924	-0.20(-9.42%)
Sep 22, 2008	2.534	2.888	2.045	2.076	7,374	-0.46(-18.10%)
Sep 19, 2008	1.891	2.534	1.891	2.534	1,695	+0.86(+51.12%)
Sep 18, 2008	1.654	1.677	1.504	1.677	930	-0.02(-0.89%)
Sep 17, 2008	1.730	1.730	1.677	1.692	3,187	-0.11(-6.25%)
Sep 16, 2008	2.226	2.248	1.767	1.805	1,458	-0.42(-18.92%)
Sep 15, 2008	2.256	2.256	2.226	2.226	3,684	+0.00(+0.00%)
Sep 12, 2008	2.226	2.271	2.226	2.226	7,978	+0.00(+0.00%)
Sep 11, 2008	2.226	2.256	2.226	2.226	1,728	-0.05(-2.31%)
Sep 10, 2008	2.482	2.482	2.256	2.279	3,656	-0.20(-8.18%)
Sep 09, 2008	2.482	2.504	2.459	2.482	3,353	-0.01(-0.30%)
Sep 05, 2008	2.414	2.489	2.489	2.489	2,260	+0.05(+1.85%)
Sep 02, 2008	2.444	2.444	2.444	2.444	15,957	-0.05(-2.11%)
Aug 29, 2008	2.331	2.497	2.279	2.497	5,888	+0.09(+3.75%)
Aug 28, 2008	2.406	2.406	2.406	2.406	5,517	-0.06(-2.44%)
Aug 27, 2008	2.587	2.587	2.444	2.467	6,263	-0.51(-17.17%)
Aug 26, 2008	2.873	3.000	2.865	2.978	2,260	-0.03(-1.00%)
Aug 25, 2008	2.978	3.008	2.955	3.008	6,965	+0.05(+1.78%)
Aug 22, 2008	3.008	3.008	2.955	2.955	598	-0.05(-1.75%)
Aug 21, 2008	2.918	3.008	2.918	3.008	3,954	+0.09(+3.09%)
Aug 20, 2008	2.482	2.933	2.482	2.918	4,284	+0.46(+18.65%)
Aug 19, 2008	3.008	3.008	2.459	2.459	3,466	-0.59(-19.26%)
Aug 18, 2008	3.053	3.053	3.046	3.046	664	-0.11(-3.57%)
Aug 15, 2008	3.031	3.158	3.004	3.158	7,005	+0.24(+8.25%)
Aug 14, 2008	2.655	3.151	2.339	2.918	5,684	+0.31(+11.82%)
Aug 13, 2008	2.609	2.609	2.609	2.609	0	+0.00(+0.00%)
Aug 12, 2008	2.722	2.722	2.609	2.609	1,861	-0.26(-9.16%)
Aug 11, 2008	2.873	2.873	2.873	2.873	1,329	+0.05(+1.86%)
Aug 08, 2008	2.256	3.091	1.985	2.820	2,841	+0.04(+1.35%)
Aug 07, 2008	2.797	2.873	2.707	2.782	6,009	-0.02(-0.80%)
Aug 06, 2008	3.083	3.083	2.805	2.805	5,852	-0.30(-9.69%)
Aug 05, 2008	3.046	3.106	2.963	3.106	7,845	-0.09(-2.82%)
Aug 04, 2008	3.196	3.196	3.016	3.196	4,440	+0.01(+0.24%)
Aug 01, 2008	3.196	3.196	3.188	3.188	997	-0.02(-0.70%)
Jul 31, 2008	3.459	3.610	3.211	3.211	4,957	-0.28(-7.97%)
Jul 30, 2008	3.452	3.542	3.437	3.489	1,595	+0.48(+16.00%)
Jul 29, 2008	3.008	3.188	3.008	3.008	1,063	-0.14(-4.53%)
Jul 28, 2008	2.632	3.151	2.632	3.151	2,694	+0.07(+2.20%)
Jul 25, 2008	3.151	3.151	3.083	3.083	664	-0.11(-3.53%)
Jul 24, 2008	3.016	3.196	3.008	3.196	1,595	+0.00(+0.00%)
Jul 23, 2008	3.136	3.196	3.136	3.196	505	+0.07(+2.16%)
Jul 22, 2008	3.128	3.128	3.128	3.128	0	+0.00(+0.00%)
Jul 21, 2008	3.173	3.173	3.128	3.128	398	-0.02(-0.72%)
Jul 18, 2008	3.151	3.151	3.151	3.151	0	+0.00(+0.00%)
Jul 17, 2008	3.339	3.392	3.143	3.151	2,154	-0.31(-8.91%)
Jul 16, 2008	3.264	3.459	3.264	3.459	1,462	+0.28(+8.75%)
Jul 15, 2008	3.143	3.339	3.143	3.181	5,053	+0.04(+1.20%)
Jul 14, 2008	3.151	3.151	3.143	3.143	1,063	+0.00(+0.00%)
Jul 11, 2008	3.143	3.151	3.143	3.143	2,526	-0.02(-0.48%)
Jul 10, 2008	3.377	3.377	3.158	3.158	1,434	-0.30(-8.70%)
Jul 09, 2008	3.196	3.459	3.196	3.459	664	+0.28(+8.75%)
Jul 08, 2008	3.166	3.181	3.166	3.181	531	+0.03(+0.95%)
Jul 07, 2008	3.204	3.204	3.143	3.151	3,113	-0.04(-1.18%)
Jul 04, 2008	3.166	3.188	3.166	3.188	688	+0.00(+0.00%)
Jul 03, 2008	3.166	3.188	3.166	3.188	688	+0.05(+1.44%)
Jul 02, 2008	3.143	3.204	3.143	3.143	1,396	-0.30(-8.73%)