Beasley Broadcast Group Inc (BBGI)

USD 4.03

(3.87%)

Historical Prices

Date Open High Low Close Volume
30 Sep, 2004 15.74 15.93 15.5 15.7 740.00
29 Sep, 2004 15.75 15.75 15.5 15.6 1162.00
28 Sep, 2004 15.31 15.7 15.3 15.52 878.00
27 Sep, 2004 15.73 15.8 15.4 15.44 571.00
24 Sep, 2004 15.69 15.86 15.67 15.75 706.00
23 Sep, 2004 15.54 15.75 15.54 15.58 99.00
22 Sep, 2004 15.72 15.9 15.4 15.87 1089.00
21 Sep, 2004 16.11 16.11 15.96 15.96 146.00
20 Sep, 2004 16.29 16.29 16.0 16.01 136.00
17 Sep, 2004 16.25 16.26 15.47 16.25 1304.00