Beasley Brdcst Gr (NQ: BBGI )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2003	12.20	12.20	11.22	11.30	45,800	-0.88(-7.22%)
Jan 30, 2003	12.40	12.59	11.80	12.18	12,900	-0.22(-1.77%)
Jan 29, 2003	11.84	12.40	11.80	12.40	2,500	+0.10(+0.81%)
Jan 28, 2003	12.04	12.37	11.52	12.30	11,000	+0.59(+5.04%)
Jan 27, 2003	12.35	12.35	11.71	11.71	7,900	-0.39(-3.22%)
Jan 24, 2003	12.27	12.37	12.10	12.10	5,800	-0.11(-0.90%)
Jan 23, 2003	12.34	12.55	12.15	12.21	4,900	-0.02(-0.17%)
Jan 22, 2003	12.17	12.52	11.59	12.23	11,000	-0.12(-0.96%)
Jan 21, 2003	12.06	12.40	12.06	12.35	22,600	+0.00(+0.00%)
Jan 17, 2003	12.05	12.35	11.97	12.35	9,300	+0.31(+2.57%)
Jan 16, 2003	11.50	12.04	11.50	12.04	5,100	+0.54(+4.70%)
Jan 15, 2003	11.49	11.50	11.12	11.50	7,100	+0.20(+1.76%)
Jan 14, 2003	10.93	11.41	10.93	11.30	7,800	+0.30(+2.73%)
Jan 13, 2003	11.15	11.21	10.90	11.00	30,500	-0.16(-1.43%)
Jan 10, 2003	11.12	11.34	11.00	11.16	5,900	-0.02(-0.18%)
Jan 09, 2003	11.29	11.35	11.01	11.18	16,200	+0.07(+0.64%)
Jan 08, 2003	11.11	11.12	10.85	11.11	6,400	-0.14(-1.25%)
Jan 07, 2003	11.18	11.43	11.07	11.25	33,800	+0.02(+0.18%)
Jan 06, 2003	11.19	11.58	11.09	11.23	27,200	-0.38(-3.27%)
Jan 03, 2003	12.00	12.00	11.30	11.61	24,900	-0.34(-2.85%)
Jan 02, 2003	11.72	12.30	11.55	11.95	5,100	-0.01(-0.08%)
Dec 31, 2002	12.24	12.24	11.72	11.96	16,400	+0.11(+0.93%)
Dec 30, 2002	12.18	12.23	11.85	11.85	8,700	-0.47(-3.81%)
Dec 27, 2002	12.47	12.72	12.31	12.32	14,700	-0.18(-1.44%)
Dec 26, 2002	12.70	12.70	12.47	12.50	1,800	-0.25(-1.98%)
Dec 24, 2002	12.87	12.87	12.75	12.75	30,700	-0.12(-0.91%)
Dec 23, 2002	12.59	12.87	12.51	12.87	57,400	+0.28(+2.22%)
Dec 20, 2002	12.80	12.80	12.51	12.59	12,800	+0.02(+0.16%)
Dec 19, 2002	12.81	12.81	12.55	12.57	1,900	+0.05(+0.40%)
Dec 18, 2002	12.73	12.74	12.52	12.52	800	-0.18(-1.42%)
Dec 17, 2002	12.90	12.90	12.56	12.70	7,500	-0.15(-1.17%)
Dec 16, 2002	12.27	12.85	12.27	12.85	138,400	+0.41(+3.30%)
Dec 13, 2002	11.28	12.44	11.27	12.44	23,100	+0.74(+6.32%)
Dec 12, 2002	11.46	11.70	11.32	11.70	2,600	+0.40(+3.54%)
Dec 11, 2002	11.20	11.30	11.20	11.30	26,700	+0.06(+0.53%)
Dec 10, 2002	11.19	11.24	11.00	11.24	2,100	+0.27(+2.46%)
Dec 09, 2002	11.00	11.20	10.97	10.97	7,600	-0.03(-0.27%)
Dec 06, 2002	11.02	11.55	10.85	11.00	6,800	+0.13(+1.20%)
Dec 05, 2002	11.30	11.35	10.87	10.87	50,600	-0.53(-4.65%)
Dec 04, 2002	11.82	11.91	11.20	11.40	14,200	-0.55(-4.60%)
Dec 03, 2002	11.99	12.12	11.74	11.95	28,000	-0.14(-1.16%)
Dec 02, 2002	11.80	12.13	11.80	12.09	56,700	+0.35(+2.98%)
Nov 29, 2002	11.74	11.85	11.60	11.74	14,300	-0.16(-1.34%)
Nov 27, 2002	11.88	11.98	11.62	11.90	14,100	+0.15(+1.28%)
Nov 26, 2002	11.86	12.00	11.75	11.75	11,900	-0.25(-2.08%)
Nov 25, 2002	12.04	12.13	11.95	12.00	24,600	+0.11(+0.93%)
Nov 22, 2002	11.51	12.03	11.51	11.89	40,200	+0.10(+0.85%)
Nov 21, 2002	11.66	11.79	11.50	11.79	9,700	+0.14(+1.20%)
Nov 20, 2002	11.60	11.99	11.50	11.65	12,300	+0.15(+1.30%)
Nov 19, 2002	11.48	11.99	11.47	11.50	26,800	-0.02(-0.18%)
Nov 18, 2002	11.11	11.52	11.10	11.52	17,600	+0.17(+1.51%)
Nov 15, 2002	11.56	11.81	11.35	11.35	14,500	+0.17(+1.52%)
Nov 14, 2002	11.54	11.65	11.03	11.18	15,800	-0.17(-1.47%)
Nov 13, 2002	11.02	11.60	11.01	11.35	13,300	+0.32(+2.90%)
Nov 12, 2002	10.96	11.38	10.96	11.03	13,700	+0.03(+0.24%)
Nov 11, 2002	11.14	11.14	11.00	11.00	14,700	-0.10(-0.92%)
Nov 08, 2002	11.16	11.22	11.05	11.10	17,300	-0.03(-0.24%)
Nov 07, 2002	10.92	11.35	10.92	11.13	22,300	-0.06(-0.53%)
Nov 06, 2002	10.48	11.19	10.39	11.19	22,800	+0.67(+6.36%)
Nov 05, 2002	12.39	12.39	10.50	10.52	30,400	-1.90(-15.30%)
Nov 04, 2002	12.85	12.85	12.39	12.42	16,700	-0.43(-3.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.