Beasley Broadcast Group Inc (BBGI)

USD 4.03

(3.87%)

Historical Prices

Date Open High Low Close Volume
13 Sep, 2005 14.56 14.61 14.31 14.6 315.00
12 Sep, 2005 14.71 14.87 14.58 14.72 661.00
09 Sep, 2005 14.55 14.97 14.55 14.9 449.00
08 Sep, 2005 14.84 14.94 14.47 14.9 573.00
07 Sep, 2005 14.53 15.17 14.53 15.01 1513.00
06 Sep, 2005 14.81 14.83 14.5 14.83 1085.00
02 Sep, 2005 14.5 14.76 14.47 14.7 452.00
01 Sep, 2005 14.63 14.73 14.58 14.62 236.00
31 Aug, 2005 14.37 14.58 14.37 14.58 344.00
30 Aug, 2005 13.95 14.36 13.95 14.36 162.00