Beasley Broadcast Group (NQ: BBGI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	3.826	3.833	3.703	3.833	7,028	+0.18(+5.04%)
Apr 29, 2008	3.749	3.833	3.642	3.649	5,785	-0.12(-3.25%)
Apr 28, 2008	3.718	3.833	3.703	3.772	16,297	+0.11(+2.93%)
Apr 25, 2008	3.757	3.757	3.657	3.665	3,521	-0.12(-3.04%)
Apr 24, 2008	3.718	3.895	3.718	3.780	26,999	+0.03(+0.82%)
Apr 23, 2008	3.780	3.780	3.749	3.749	2,219	+0.00(+0.00%)
Apr 22, 2008	3.872	3.879	3.726	3.749	4,750	-0.15(-3.74%)
Apr 21, 2008	3.803	3.941	3.803	3.895	5,120	+0.14(+3.67%)
Apr 18, 2008	3.902	3.902	3.734	3.757	1,956	-0.12(-3.16%)
Apr 17, 2008	4.102	4.102	3.741	3.879	7,825	-0.24(-5.77%)
Apr 16, 2008	4.040	4.217	3.741	4.117	15,273	+0.10(+2.48%)
Apr 15, 2008	4.025	4.255	3.925	4.017	15,043	-0.04(-0.95%)
Apr 14, 2008	3.726	4.255	3.649	4.056	28,084	+0.36(+9.75%)
Apr 11, 2008	3.626	3.826	3.573	3.695	9,021	+0.05(+1.26%)
Apr 10, 2008	3.902	3.902	3.542	3.649	21,191	-0.48(-11.52%)
Apr 09, 2008	3.987	4.125	3.787	4.125	8,973	+0.17(+4.26%)
Apr 08, 2008	4.140	4.293	3.596	3.956	16,687	-0.21(-4.97%)
Apr 07, 2008	3.772	4.171	3.741	4.163	23,118	+0.57(+15.78%)
Apr 04, 2008	3.596	4.140	3.592	3.596	27,930	-0.08(-2.19%)
Apr 03, 2008	3.258	3.680	3.159	3.676	77,431	+0.42(+12.82%)
Apr 02, 2008	4.201	4.201	3.258	3.258	98,636	-0.95(-22.59%)