Beasley Broadcast Group (NQ: BBGI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	10.38	10.49	9.998	10.19	84,761	-0.19(-1.85%)
Jun 27, 2003	9.285	10.38	9.469	10.38	25,029	+1.10(+11.81%)
Jun 26, 2003	9.235	9.430	9.154	9.285	11,086	+0.07(+0.75%)
Jun 25, 2003	9.338	9.430	9.200	9.216	14,347	-0.26(-2.75%)
Jun 24, 2003	9.055	9.515	9.016	9.476	48,911	+0.32(+3.52%)
Jun 23, 2003	9.346	9.346	8.940	9.154	15,912	-0.05(-0.50%)
Jun 20, 2003	9.538	9.668	9.169	9.200	18,781	-0.39(-4.08%)
Jun 19, 2003	9.614	9.691	9.561	9.591	24,781	-0.12(-1.18%)
Jun 18, 2003	9.254	9.775	9.124	9.706	62,476	+0.51(+5.50%)
Jun 17, 2003	9.392	9.430	9.047	9.200	40,955	-0.19(-2.04%)
Jun 16, 2003	9.584	9.591	9.239	9.392	52,954	-0.26(-2.69%)
Jun 13, 2003	9.729	10.08	9.622	9.652	17,347	-0.05(-0.56%)
Jun 12, 2003	9.584	9.852	9.438	9.706	33,390	-0.01(-0.08%)
Jun 11, 2003	9.814	9.814	9.584	9.714	10,043	+0.05(+0.48%)
Jun 10, 2003	9.676	9.821	9.660	9.668	5,217	+0.03(+0.32%)
Jun 09, 2003	9.791	9.699	9.622	9.637	2,608	-0.15(-1.57%)
Jun 06, 2003	9.952	10.03	9.745	9.791	22,564	-0.18(-1.77%)
Jun 05, 2003	9.292	9.967	9.292	9.967	23,868	+0.58(+6.21%)
Jun 04, 2003	9.890	9.890	9.285	9.384	52,824	-0.51(-5.12%)
Jun 03, 2003	9.998	9.998	9.752	9.890	23,216	-0.07(-0.69%)