Beasley Broadcast Group Inc (BBGI)

USD 4.03

(3.87%)

Historical Prices

Date Open High Low Close Volume
09 Mar, 2005 18.02 18.19 17.94 18.02 744.00
08 Mar, 2005 18.0 18.02 17.82 17.95 356.00
07 Mar, 2005 17.92 17.92 17.68 17.88 365.00
04 Mar, 2005 17.68 17.91 17.33 17.72 1071.00
03 Mar, 2005 17.58 17.67 17.36 17.63 1079.00
02 Mar, 2005 17.25 17.5 16.6 17.5 1536.00
01 Mar, 2005 17.42 17.44 17.18 17.42 331.00
28 Feb, 2005 16.23 17.44 16.23 17.3 1757.00
25 Feb, 2005 16.52 16.64 16.26 16.49 1551.00
24 Feb, 2005 16.4 16.75 16.4 16.7 225.00