Beasley Broadcast Group Inc (BBGI)

USD 4.03

(3.87%)

Historical Prices

Date Open High Low Close Volume
23 Feb, 2005 16.6 17.05 16.53 16.74 855.00
22 Feb, 2005 16.89 17.2 16.61 16.69 984.00
18 Feb, 2005 17.17 17.19 16.95 17.11 355.00
17 Feb, 2005 16.77 17.16 16.73 16.99 409.00
16 Feb, 2005 16.62 17.16 16.52 17.06 116.00
15 Feb, 2005 16.84 16.89 16.44 16.87 632.00
14 Feb, 2005 16.71 16.95 16.71 16.8 538.00
11 Feb, 2005 17.02 17.02 16.68 16.87 823.00
10 Feb, 2005 17.06 17.34 16.84 17.0 1701.00
09 Feb, 2005 17.25 17.4 16.71 16.74 2154.00