Historical Prices for Beasley Broadcast Grp Cl A (BBGI)

Symbol:

Historical Data for Beasley Broadcast Group Inc. (BBGI)

Start: End:

Date	Open	High	Low	Close	Volume	Change	Change %
10/6/08	2.10	2.14	1.60	1.75	7,787	-0.34	-16.27%
10/3/08	2.00	2.09	1.75	2.09	13,580	0.02	0.97%
10/2/08	2.10	2.12	1.8001	2.07	2,109	-0.03	-1.43%
10/1/08	1.75	2.12	1.6901	2.10	30,181	0.41	24.26%
9/30/08	2.85	2.85	1.69	1.69	6,890	-1.30	-43.48%
9/29/08	2.22	2.99	2.22	2.99	4,468	0.88	41.71%
9/26/08	2.61	2.61	2.11	2.11	758	-0.5001	-19.16%
9/25/08	2.80	2.80	2.6101	2.6101	2,070	-0.2899	-10.00%
9/24/08	2.90	2.90	2.90	2.90	304	0.40	16.00%
9/23/08	2.77	2.82	2.40	2.50	3,703	-0.26	-9.42%
9/22/08	3.37	3.84	2.72	2.76	5,546	-0.61	-18.10%
9/19/08	2.515	3.37	2.515	3.37	1,275	1.14	51.12%
9/18/08	2.20	2.23	2.00	2.23	645	-0.02	-0.89%
9/17/08	2.30	2.30	2.23	2.25	2,397	-0.15	-6.25%
9/16/08	2.96	2.99	2.35	2.40	1,097	-0.56	-18.92%
9/15/08	3.00	3.00	2.96	2.96	2,771	–	–
9/12/08	2.96	3.02	2.96	2.96	6,000	–	–
9/11/08	2.9601	3.00	2.96	2.96	1,300	-0.07	-2.31%
9/10/08	3.30	3.30	3.00	3.03	2,750	-0.27	-8.18%
9/9/08	3.30	3.33	3.27	3.30	2,522	-0.01	-0.30%
9/5/08	3.21	3.31	3.20	3.31	1,700	0.06	1.85%
9/2/08	3.25	3.25	3.25	3.25	12,000	-0.07	-2.11%
8/29/08	3.10	3.32	3.03	3.32	4,428	0.12	3.75%
8/28/08	3.20	3.20	3.20	3.20	4,149	-0.08	-2.44%
8/27/08	3.44	3.44	3.25	3.28	4,710	-0.68	-17.17%
8/26/08	3.82	3.9899	3.81	3.96	1,700	-0.04	-1.00%
8/25/08	3.96	4.00	3.93	4.00	5,238	0.07	1.78%
8/22/08	4.00	4.00	3.93	3.93	450	-0.07	-1.75%
8/21/08	3.88	4.00	3.88	4.00	2,974	0.12	3.09%
8/20/08	3.30	3.90	3.30	3.88	3,222	0.61	18.65%
8/19/08	4.00	4.00	3.27	3.27	2,607	-0.78	-19.26%
8/18/08	4.06	4.06	4.05	4.05	500	-0.15	-3.57%
8/15/08	4.03	4.20	3.995	4.20	5,268	0.32	8.25%
8/14/08	3.53	4.19	3.11	3.88	4,275	0.41	11.82%
8/12/08	3.62	3.62	3.47	3.47	1,400	-0.3499	-9.16%
8/11/08	3.8199	3.8199	3.8199	3.8199	1,000	0.0699	1.86%
8/8/08	3.00	4.11	2.64	3.75	2,137	0.05	1.35%
8/7/08	3.72	3.82	3.60	3.70	4,519	-0.03	-0.80%
8/6/08	4.10	4.10	3.73	3.73	4,401	-0.40	-9.69%
8/5/08	4.05	4.13	3.94	4.13	5,900	-0.12	-2.82%
8/4/08	4.25	4.25	4.0101	4.25	3,339	0.01	0.24%
8/1/08	0.00	4.2499	4.24	4.24	750	-0.03	-0.70%
7/31/08	4.60	4.80	4.27	4.27	3,728	-0.37	-7.97%
7/30/08	4.58	4.71	4.5699	4.64	1,200	0.64	16.00%
7/29/08	4.17	4.24	4.00	4.00	800	-0.19	-4.53%
7/28/08	4.02	4.19	3.50	4.19	2,026	0.09	2.20%
7/25/08	0.00	4.19	4.10	4.10	500	-0.15	-3.53%
7/24/08	4.01	4.25	4.00	4.25	1,200	–	–
7/23/08	4.17	4.25	4.17	4.25	380	0.09	2.16%
7/21/08	4.12	4.22	4.16	4.16	300	-0.03	-0.72%
7/17/08	4.44	4.51	4.18	4.19	1,620	-0.41	-8.91%
7/16/08	4.34	4.60	4.34	4.60	1,100	0.37	8.75%
7/15/08	4.18	4.44	4.18	4.23	3,800	0.05	1.20%
7/14/08	4.18	4.19	4.18	4.18	800	–	–
7/11/08	4.18	4.1899	4.18	4.18	1,900	-0.02	-0.48%
7/10/08	4.49	4.49	4.20	4.20	1,079	-0.40	-8.70%
7/9/08	4.25	4.60	4.25	4.60	500	0.37	8.75%