Beasley Broadcast Group Inc (BBGI)

USD 4.03

(3.87%)

Historical Prices

Date Open High Low Close Volume
01 Aug, 2005 14.24 14.35 13.7 13.72 618.00
29 Jul, 2005 14.93 15.12 14.0 14.29 1409.00
28 Jul, 2005 15.69 15.69 14.65 15.05 1076.00
27 Jul, 2005 16.0 16.0 15.67 15.89 2868.00
26 Jul, 2005 16.09 16.09 15.77 15.98 586.00
25 Jul, 2005 16.65 16.69 15.89 16.08 1685.00
22 Jul, 2005 16.9 16.9 16.38 16.61 884.00
21 Jul, 2005 15.99 16.79 15.85 16.6 1839.00
20 Jul, 2005 14.91 15.9 14.84 15.78 2074.00
19 Jul, 2005 14.37 15.02 14.26 14.96 2380.00