Beasley Broadcast Group Inc (BBGI)

USD 4.03

(3.87%)

Historical Prices

Date Open High Low Close Volume
17 May, 2006 7.17 7.34 7.11 7.26 4803.00
16 May, 2006 7.27 7.38 7.16 7.28 873.00
15 May, 2006 7.66 7.9 7.17 7.22 2773.00
12 May, 2006 7.81 7.98 7.44 7.66 1835.00
11 May, 2006 8.15 8.16 7.76 7.8 1574.00
10 May, 2006 8.35 8.41 8.08 8.16 1096.00
09 May, 2006 8.2 8.44 8.12 8.34 1738.00
08 May, 2006 8.28 8.56 8.21 8.21 1419.00
05 May, 2006 8.16 8.48 8.16 8.35 1571.00
04 May, 2006 8.93 8.93 8.06 8.06 508.00