Beasley Broadcast Group Inc: NASDAQ:BBGI historical prices

You have no recent quotes

chg | %

May 22, 2012

May 20, 2013

Daily prices

Date	Open	High	Low	Close	Volume
May 20, 2013	7.42	7.94	7.18	7.75	5,229
May 17, 2013	7.17	7.60	7.17	7.44	5,091
May 16, 2013	7.08	7.09	7.05	7.09	943
May 15, 2013	7.53	8.20	6.87	7.06	8,877
May 14, 2013	7.07	7.67	7.07	7.59	6,835
May 13, 2013	6.75	7.60	6.75	7.05	12,344
May 10, 2013	6.11	6.78	6.11	6.75	28,769
May 9, 2013	6.00	6.01	5.96	6.01	2,814
May 8, 2013	6.00	6.03	5.98	6.03	1,836
May 7, 2013	5.98	6.12	5.98	6.11	7,713
May 6, 2013	6.01	6.12	6.01	6.12	1,502
May 3, 2013	6.05	6.15	6.00	6.10	3,140
May 2, 2013	6.09	6.11	5.96	6.03	2,193
May 1, 2013	6.47	6.47	6.02	6.02	11,589
Apr 30, 2013	6.60	6.60	6.16	6.53	3,758
Apr 29, 2013	6.63	6.63	6.20	6.62	1,029
Apr 26, 2013	6.55	6.62	6.38	6.60	3,142
Apr 25, 2013	6.35	6.47	6.35	6.47	935
Apr 24, 2013	6.09	6.40	6.09	6.40	3,434
Apr 23, 2013	6.29	6.29	6.00	6.12	5,706
Apr 22, 2013	6.26	6.26	6.17	6.20	2,865
Apr 19, 2013	6.06	6.29	6.02	6.25	3,144
Apr 18, 2013	6.04	6.29	6.03	6.03	2,572
Apr 17, 2013	6.62	6.62	6.00	6.00	5,828
Apr 16, 2013	6.60	6.60	6.30	6.51	2,980
Apr 15, 2013	5.99	6.79	5.99	6.04	4,173
Apr 12, 2013	5.68	6.03	5.61	5.99	5,280
Apr 11, 2013	5.74	5.74	5.73	5.73	464
Apr 10, 2013	5.58	5.80	5.58	5.76	4,778
Apr 9, 2013	5.31	5.88	5.31	5.55	1,571