Beasley Broadcast Group (NQ: BBGI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2003	8.746	9.002	8.746	9.002	14,228	+0.29(+3.38%)
May 29, 2003	8.648	8.829	8.588	8.707	10,239	+0.11(+1.30%)
May 28, 2003	8.701	8.701	8.550	8.595	67,286	-0.07(-0.78%)
May 27, 2003	8.535	8.663	8.460	8.663	111,834	+0.18(+2.13%)
May 23, 2003	8.498	8.535	8.370	8.483	52,925	+0.00(+0.00%)
May 22, 2003	8.325	8.513	8.325	8.483	130,052	+0.10(+1.17%)
May 21, 2003	8.347	8.415	8.325	8.385	17,819	+0.01(+0.10%)
May 20, 2003	8.393	8.498	8.310	8.377	39,494	-0.08(-0.99%)
May 19, 2003	8.272	8.528	8.272	8.460	9,840	-0.11(-1.32%)
May 16, 2003	8.468	8.648	8.468	8.573	17,686	+0.02(+0.26%)
May 15, 2003	8.588	8.678	8.528	8.550	10,372	-0.03(-0.35%)
May 14, 2003	8.535	8.580	8.513	8.580	4,654	+0.06(+0.71%)
May 13, 2003	8.528	8.535	8.520	8.520	4,122	+0.01(+0.09%)
May 12, 2003	8.347	8.528	8.347	8.513	51,462	-0.02(-0.18%)
May 09, 2003	8.422	8.528	8.392	8.528	7,978	+0.11(+1.25%)
May 08, 2003	8.422	8.422	8.347	8.422	6,249	-0.02(-0.27%)
May 07, 2003	8.347	8.445	8.234	8.445	26,329	+0.01(+0.09%)
May 06, 2003	8.520	8.520	8.438	8.438	10,638	-0.01(-0.09%)
May 05, 2003	8.505	8.528	8.430	8.445	3,723	-0.11(-1.23%)
May 02, 2003	8.370	8.550	8.265	8.550	13,696	+0.17(+2.06%)
May 01, 2003	8.400	8.415	8.302	8.377	10,106	-0.02(-0.18%)
Apr 30, 2003	8.422	8.422	8.265	8.392	13,563	-0.03(-0.36%)
Apr 29, 2003	8.340	8.656	8.332	8.422	27,526	+0.16(+1.91%)
Apr 28, 2003	8.453	8.453	8.234	8.265	7,978	-0.17(-1.96%)
Apr 25, 2003	8.618	8.618	8.377	8.430	6,781	-0.23(-2.69%)
Apr 24, 2003	8.829	8.829	8.648	8.663	10,106	-0.21(-2.37%)
Apr 23, 2003	8.911	8.919	8.798	8.874	7,313	-0.04(-0.42%)
Apr 22, 2003	8.941	9.002	8.874	8.911	5,983	+0.04(+0.42%)
Apr 21, 2003	8.979	8.986	8.836	8.874	11,170	-0.04(-0.42%)
Apr 17, 2003	8.798	8.994	8.678	8.911	139,094	+0.20(+2.24%)
Apr 16, 2003	8.498	8.776	8.498	8.716	10,505	-0.01(-0.09%)
Apr 15, 2003	8.280	8.723	8.197	8.723	21,010	+0.43(+5.17%)
Apr 14, 2003	7.979	8.295	7.979	8.295	6,914	+0.33(+4.15%)
Apr 11, 2003	7.813	8.077	7.813	7.964	27,127	+0.14(+1.83%)
Apr 10, 2003	7.821	7.858	7.776	7.821	27,792	+0.04(+0.48%)
Apr 09, 2003	7.783	7.783	7.708	7.783	15,957	+0.04(+0.49%)
Apr 08, 2003	7.595	7.783	7.595	7.746	10,372	+0.08(+1.08%)
Apr 07, 2003	7.332	7.896	7.332	7.663	44,015	+0.30(+4.09%)
Apr 04, 2003	7.520	7.520	7.355	7.362	16,090	+0.02(+0.31%)
Apr 03, 2003	7.610	7.610	7.302	7.340	23,138	-0.27(-3.56%)
Apr 02, 2003	7.347	7.610	7.347	7.610	46,010	+0.29(+3.91%)
Apr 01, 2003	7.257	7.385	7.219	7.324	65,425	+0.02(+0.30%)
Mar 31, 2003	7.264	7.332	7.264	7.302	19,148	-0.01(-0.10%)
Mar 28, 2003	7.377	7.558	7.309	7.309	28,058	-0.13(-1.71%)
Mar 27, 2003	7.407	7.482	7.407	7.437	65,558	-0.01(-0.11%)
Mar 26, 2003	7.558	7.558	7.370	7.445	1,369,670	-0.22(-2.84%)
Mar 25, 2003	7.655	7.836	7.595	7.662	17,686	+0.03(+0.39%)
Mar 24, 2003	7.520	7.648	7.520	7.632	38,031	-0.00(-0.01%)
Mar 21, 2003	7.708	7.858	7.633	7.633	26,861	+0.00(+0.00%)
Mar 20, 2003	7.129	7.640	7.122	7.633	13,031	+0.42(+5.84%)
Mar 19, 2003	6.768	7.212	6.768	7.212	11,702	+0.29(+4.24%)
Mar 18, 2003	6.994	7.054	6.723	6.918	57,446	+0.15(+2.22%)
Mar 17, 2003	6.776	6.858	6.723	6.768	63,563	-0.07(-0.99%)
Mar 14, 2003	6.858	7.054	6.836	6.836	2,659	-0.03(-0.44%)
Mar 13, 2003	6.851	6.873	6.851	6.866	17,154	+0.02(+0.22%)
Mar 12, 2003	6.738	6.888	6.738	6.851	1,502,648	-0.03(-0.44%)
Mar 11, 2003	7.076	7.076	6.768	6.881	15,026	-0.22(-3.07%)
Mar 10, 2003	7.347	7.347	7.099	7.099	57,313	-0.25(-3.38%)
Mar 07, 2003	7.558	7.723	7.332	7.347	10,106	-0.17(-2.20%)
Mar 06, 2003	7.520	7.603	7.513	7.513	9,973	+0.02(+0.29%)
Mar 05, 2003	8.001	8.001	7.490	7.491	24,999	-0.23(-3.01%)
Mar 04, 2003	7.904	7.979	7.565	7.723	12,898	-0.13(-1.63%)