Historical Prices for NASDAQ, BBGI - Beasley Broadcast Group Inc.

BBGI

Beasley Broadcast Group Inc.

03/17/10 17:47

LAST: 4.050	CHANGE: 0.14	OPEN: 3.940	HIGH: 4.050	ASK: 11.320	VOLUME: 7,484
LAST: 4.050	CHANGE(%): 3.58	PREV: 3.910	LOW: 3.940	BID: 8.200	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/17/10	3.940	4.050	3.940	4.050	7,400
03/16/10	3.760	4.000	3.760	3.910	11,800
03/15/10	3.600	3.770	3.600	3.770	400
03/12/10	4.000	4.000	3.960	3.960	5,700
03/11/10	3.810	4.000	3.810	3.990	2,900
03/10/10	3.820	4.000	3.820	3.960	6,500
03/09/10	4.000	4.000	3.990	3.990	1,000
03/08/10	3.680	4.050	3.680	4.000	18,700
03/05/10	3.980	4.410	3.820	3.960	28,300
03/04/10	3.710	4.000	3.600	4.000	3,300
03/03/10	3.970	4.000	3.650	3.650	1,100
03/02/10	4.140	4.140	3.990	3.990	6,700
03/01/10	3.740	3.970	3.740	3.950	700
02/26/10	3.590	3.720	3.590	3.700	2,600
02/25/10	4.060	4.060	4.060	4.060	0
02/24/10	4.060	4.060	4.060	4.060	0
02/23/10	3.810	4.060	3.810	4.060	600
02/22/10	3.900	4.000	3.630	3.800	2,400
02/19/10	3.900	4.010	3.900	4.010	200
02/18/10	3.730	3.880	3.730	3.880	2,000

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist