Beasley Broadcast Group (NQ: BBGI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	10.37	10.85	9.889	10.84	45,744	+0.59(+5.72%)
May 28, 2002	10.30	10.45	10.23	10.26	27,260	-0.01(-0.07%)
May 27, 2002	10.64	10.78	10.26	10.26	8,643	+0.00(+0.00%)
May 24, 2002	10.64	10.78	10.26	10.26	8,643	-0.66(-6.06%)
May 23, 2002	11.09	11.09	10.93	10.93	1,994	-0.04(-0.34%)
May 22, 2002	11.14	11.14	10.64	10.96	11,702	-0.06(-0.55%)
May 21, 2002	11.27	11.51	10.87	11.02	34,441	-0.22(-1.94%)
May 20, 2002	11.58	12.00	11.21	11.24	15,159	+0.11(+0.95%)
May 17, 2002	11.17	11.51	10.90	11.14	46,808	-0.22(-1.92%)
May 16, 2002	10.98	11.41	10.83	11.36	62,499	+0.26(+2.37%)
May 15, 2002	12.03	12.03	11.09	11.09	63,031	-0.83(-7.00%)
May 14, 2002	12.03	12.03	11.92	11.93	23,537	-0.11(-0.88%)
May 13, 2002	11.81	12.11	11.81	12.03	8,111	+0.36(+3.09%)
May 10, 2002	11.81	12.03	11.66	11.67	3,856	+0.45(+4.02%)
May 09, 2002	11.77	11.96	11.22	11.22	5,585	-0.45(-3.87%)
May 08, 2002	11.69	11.73	11.43	11.67	23,537	+0.20(+1.77%)
May 07, 2002	11.09	11.67	11.09	11.47	9,042	+0.11(+0.99%)
May 06, 2002	11.39	11.61	11.36	11.36	5,452	+0.05(+0.47%)
May 03, 2002	11.21	11.60	11.20	11.30	6,515	-0.32(-2.72%)
May 02, 2002	12.07	12.07	10.97	11.62	40,159	-0.44(-3.68%)
May 01, 2002	12.40	12.40	11.86	12.06	23,138	-0.35(-2.79%)
Apr 30, 2002	12.38	12.60	12.38	12.41	27,659	-0.15(-1.20%)
Apr 29, 2002	12.26	12.56	12.26	12.56	12,366	+0.30(+2.45%)
Apr 26, 2002	12.18	12.26	12.18	12.26	8,510	-0.44(-3.44%)
Apr 25, 2002	12.76	12.76	12.43	12.69	5,718	+0.17(+1.38%)
Apr 24, 2002	12.42	12.71	12.42	12.52	5,585	+0.08(+0.66%)
Apr 23, 2002	12.27	12.67	12.18	12.44	6,249	+0.17(+1.41%)
Apr 22, 2002	12.50	12.50	12.27	12.27	9,308	-0.18(-1.45%)
Apr 19, 2002	12.70	12.70	12.45	12.45	7,180	-0.26(-2.07%)
Apr 18, 2002	12.63	12.71	12.54	12.71	5,319	+0.08(+0.60%)
Apr 17, 2002	12.56	12.77	12.56	12.63	21,675	-0.05(-0.41%)
Apr 16, 2002	12.45	13.20	12.41	12.69	44,946	-0.10(-0.77%)
Apr 15, 2002	12.48	12.78	12.21	12.78	7,313	+0.15(+1.19%)
Apr 12, 2002	12.39	12.63	12.25	12.63	20,478	+0.30(+2.43%)
Apr 11, 2002	12.56	12.84	12.28	12.33	17,951	-0.30(-2.38%)
Apr 10, 2002	11.96	12.63	11.77	12.63	40,691	+0.84(+7.14%)
Apr 09, 2002	11.99	12.11	11.77	11.79	13,962	-0.20(-1.69%)
Apr 08, 2002	11.40	11.99	11.40	11.99	118,350	+0.68(+6.05%)
Apr 05, 2002	11.89	11.96	11.31	11.31	6,249	-0.44(-3.77%)
Apr 04, 2002	11.17	11.78	11.17	11.75	1,462	+0.21(+1.82%)
Apr 03, 2002	11.38	11.81	11.38	11.54	4,122	+0.37(+3.30%)
Apr 02, 2002	11.29	12.01	11.17	11.17	6,648	-0.79(-6.60%)
Apr 01, 2002	11.23	11.96	11.10	11.96	8,643	+0.75(+6.71%)
Mar 29, 2002	11.66	11.66	11.21	11.21	10,505	+0.00(+0.00%)
Mar 28, 2002	11.66	11.66	11.21	11.21	10,505	-0.22(-1.91%)
Mar 27, 2002	11.66	11.66	11.36	11.43	14,760	-0.66(-5.47%)
Mar 26, 2002	11.58	12.09	11.12	12.09	14,760	+0.94(+8.43%)
Mar 25, 2002	11.28	11.51	11.15	11.15	5,452	-0.43(-3.70%)
Mar 22, 2002	11.42	11.58	10.69	11.58	10,372	+0.17(+1.45%)
Mar 21, 2002	10.50	11.42	10.50	11.42	45,478	+0.36(+3.26%)
Mar 20, 2002	11.08	11.20	10.98	11.05	18,084	+0.08(+0.75%)
Mar 19, 2002	10.94	11.13	10.72	10.97	15,292	+0.03(+0.28%)
Mar 18, 2002	10.90	11.13	10.85	10.94	10,239	+0.39(+3.71%)
Mar 15, 2002	10.45	11.01	10.39	10.55	18,483	-0.30(-2.77%)
Mar 14, 2002	10.65	10.99	10.65	10.85	5,053	+0.15(+1.41%)
Mar 13, 2002	11.17	11.17	10.68	10.70	9,042	-0.65(-5.76%)
Mar 12, 2002	11.42	11.45	11.23	11.36	16,622	+0.23(+2.03%)
Mar 11, 2002	11.84	12.03	11.13	11.13	19,946	-0.08(-0.67%)
Mar 08, 2002	11.20	11.20	11.14	11.20	3,324	+0.00(+0.00%)
Mar 07, 2002	10.76	11.66	10.76	11.20	16,622	-0.02(-0.13%)
Mar 06, 2002	10.90	11.22	10.77	11.22	5,319	+0.45(+4.19%)
Mar 05, 2002	11.09	11.09	10.54	10.77	7,047	+0.11(+0.99%)
Mar 04, 2002	11.02	11.07	10.53	10.66	21,941	-0.32(-2.88%)