Beasley Broadcast Group Inc NASDAQ:BBGI Historical Prices

Below are the 5948 trading days of historical prices for BBGI.

#	Exchange	Symbol	Date	Open	High	Low	Close
5948	NASDAQ	BBGI	Tue, Mar 5, 2024	0.84	0.88	0.84	0.87
5947	NASDAQ	BBGI	Mon, Mar 4, 2024	0.86	0.90	0.84	0.84
5946	NASDAQ	BBGI	Fri, Mar 1, 2024	0.89	0.91	0.85	0.86
5945	NASDAQ	BBGI	Thu, Feb 29, 2024	0.90	0.91	0.86	0.87
5944	NASDAQ	BBGI	Wed, Feb 28, 2024	0.91	0.91	0.86	0.90
5943	NASDAQ	BBGI	Tue, Feb 27, 2024	0.92	0.92	0.87	0.87
5942	NASDAQ	BBGI	Mon, Feb 26, 2024	0.87	0.92	0.87	0.89
5941	NASDAQ	BBGI	Fri, Feb 23, 2024	0.86	0.89	0.84	0.86
5940	NASDAQ	BBGI	Thu, Feb 22, 2024	0.88	0.90	0.86	0.86
5939	NASDAQ	BBGI	Wed, Feb 21, 2024	0.86	0.90	0.86	0.88
5938	NASDAQ	BBGI	Tue, Feb 20, 2024	0.83	0.90	0.83	0.90
5937	NASDAQ	BBGI	Fri, Feb 16, 2024	0.85	0.88	0.81	0.85
5936	NASDAQ	BBGI	Thu, Feb 15, 2024	0.85	0.87	0.81	0.84
5935	NASDAQ	BBGI	Wed, Feb 14, 2024	0.81	0.88	0.81	0.86
5934	NASDAQ	BBGI	Tue, Feb 13, 2024	0.90	0.90	0.80	0.89
5933	NASDAQ	BBGI	Mon, Feb 12, 2024	0.89	0.92	0.84	0.84
5932	NASDAQ	BBGI	Fri, Feb 9, 2024	0.88	0.89	0.81	0.83
5931	NASDAQ	BBGI	Thu, Feb 8, 2024	0.89	0.92	0.81	0.83
5930	NASDAQ	BBGI	Wed, Feb 7, 2024	0.90	0.92	0.90	0.92
5929	NASDAQ	BBGI	Tue, Feb 6, 2024	0.91	0.93	0.88	0.90
5928	NASDAQ	BBGI	Mon, Feb 5, 2024	0.94	0.94	0.89	0.89
5927	NASDAQ	BBGI	Fri, Feb 2, 2024	0.91	0.93	0.90	0.93
5926	NASDAQ	BBGI	Thu, Feb 1, 2024	0.94	0.94	0.89	0.91
5925	NASDAQ	BBGI	Wed, Jan 31, 2024	0.91	0.94	0.88	0.89
5924	NASDAQ	BBGI	Tue, Jan 30, 2024	0.90	0.94	0.90	0.93
5923	NASDAQ	BBGI	Mon, Jan 29, 2024	0.93	0.94	0.92	0.94
5922	NASDAQ	BBGI	Fri, Jan 26, 2024	0.90	0.94	0.88	0.92
5921	NASDAQ	BBGI	Thu, Jan 25, 2024	0.90	0.92	0.88	0.92
5920	NASDAQ	BBGI	Wed, Jan 24, 2024	0.90	0.91	0.86	0.90
5919	NASDAQ	BBGI	Tue, Jan 23, 2024	0.84	0.94	0.83	0.90
5918	NASDAQ	BBGI	Mon, Jan 22, 2024	0.86	0.94	0.82	0.90
5917	NASDAQ	BBGI	Fri, Jan 19, 2024	0.89	0.92	0.87	0.90
5916	NASDAQ	BBGI	Thu, Jan 18, 2024	0.90	0.94	0.88	0.91
5915	NASDAQ	BBGI	Wed, Jan 17, 2024	0.93	0.95	0.90	0.95
5914	NASDAQ	BBGI	Tue, Jan 16, 2024	0.90	0.98	0.86	0.93
5913	NASDAQ	BBGI	Fri, Jan 12, 2024	0.90	0.90	0.85	0.87
5912	NASDAQ	BBGI	Thu, Jan 11, 2024	0.81	0.89	0.81	0.81
5911	NASDAQ	BBGI	Wed, Jan 10, 2024	0.88	0.90	0.82	0.82
5910	NASDAQ	BBGI	Tue, Jan 9, 2024	0.90	0.90	0.85	0.87
5909	NASDAQ	BBGI	Mon, Jan 8, 2024	0.92	0.94	0.92	0.92
5908	NASDAQ	BBGI	Fri, Jan 5, 2024	0.92	0.95	0.90	0.92
5907	NASDAQ	BBGI	Thu, Jan 4, 2024	0.93	0.98	0.91	0.94
5906	NASDAQ	BBGI	Wed, Jan 3, 2024	0.94	1.00	0.90	0.95
5905	NASDAQ	BBGI	Tue, Jan 2, 2024	0.86	0.95	0.85	0.93
5904	NASDAQ	BBGI	Fri, Dec 29, 2023	0.90	0.95	0.85	0.88
5903	NASDAQ	BBGI	Thu, Dec 28, 2023	0.83	0.90	0.81	0.88
5902	NASDAQ	BBGI	Wed, Dec 27, 2023	0.77	0.83	0.77	0.83
5901	NASDAQ	BBGI	Tue, Dec 26, 2023	0.80	0.80	0.77	0.77
5900	NASDAQ	BBGI	Fri, Dec 22, 2023	0.76	0.82	0.76	0.79
5899	NASDAQ	BBGI	Thu, Dec 21, 2023	0.81	0.84	0.77	0.80
5898	NASDAQ	BBGI	Wed, Dec 20, 2023	0.86	0.86	0.78	0.81
5897	NASDAQ	BBGI	Tue, Dec 19, 2023	0.76	0.85	0.76	0.85
5896	NASDAQ	BBGI	Mon, Dec 18, 2023	0.75	0.80	0.75	0.77
5895	NASDAQ	BBGI	Fri, Dec 15, 2023	0.80	0.80	0.74	0.77
5894	NASDAQ	BBGI	Thu, Dec 14, 2023	0.72	0.80	0.72	0.73
5893	NASDAQ	BBGI	Wed, Dec 13, 2023	0.75	0.75	0.72	0.73
5892	NASDAQ	BBGI	Tue, Dec 12, 2023	0.79	0.79	0.75	0.75
5891	NASDAQ	BBGI	Mon, Dec 11, 2023	0.81	0.81	0.75	0.76
5890	NASDAQ	BBGI	Fri, Dec 8, 2023	0.79	0.79	0.78	0.78
5889	NASDAQ	BBGI	Thu, Dec 7, 2023	0.79	0.84	0.75	0.78
5888	NASDAQ	BBGI	Wed, Dec 6, 2023	0.78	0.82	0.74	0.82
5887	NASDAQ	BBGI	Tue, Dec 5, 2023	0.79	0.79	0.73	0.74
5886	NASDAQ	BBGI	Mon, Dec 4, 2023	0.70	0.79	0.70	0.74
5885	NASDAQ	BBGI	Fri, Dec 1, 2023	0.75	0.77	0.71	0.76
5884	NASDAQ	BBGI	Thu, Nov 30, 2023	0.72	0.77	0.70	0.73
5883	NASDAQ	BBGI	Wed, Nov 29, 2023	0.73	0.77	0.73	0.75
5882	NASDAQ	BBGI	Tue, Nov 28, 2023	0.70	0.73	0.70	0.73
5881	NASDAQ	BBGI	Mon, Nov 27, 2023	0.68	0.73	0.68	0.71
5880	NASDAQ	BBGI	Fri, Nov 24, 2023	0.71	0.73	0.71	0.73
5879	NASDAQ	BBGI	Wed, Nov 22, 2023	0.70	0.75	0.68	0.72
5878	NASDAQ	BBGI	Tue, Nov 21, 2023	0.75	0.75	0.70	0.72
5877	NASDAQ	BBGI	Mon, Nov 20, 2023	0.71	0.76	0.70	0.76
5876	NASDAQ	BBGI	Fri, Nov 17, 2023	0.71	0.75	0.67	0.71
5875	NASDAQ	BBGI	Thu, Nov 16, 2023	0.71	0.71	0.69	0.69
5874	NASDAQ	BBGI	Wed, Nov 15, 2023	0.73	0.74	0.71	0.71
5873	NASDAQ	BBGI	Tue, Nov 14, 2023	0.76	0.76	0.74	0.74
5872	NASDAQ	BBGI	Mon, Nov 13, 2023	0.72	0.77	0.72	0.74
5871	NASDAQ	BBGI	Fri, Nov 10, 2023	0.75	0.79	0.73	0.79
5870	NASDAQ	BBGI	Thu, Nov 9, 2023	0.74	0.78	0.70	0.78
5869	NASDAQ	BBGI	Wed, Nov 8, 2023	0.72	0.79	0.72	0.78
5868	NASDAQ	BBGI	Tue, Nov 7, 2023	0.80	0.80	0.72	0.75
5867	NASDAQ	BBGI	Mon, Nov 6, 2023	0.77	0.79	0.75	0.77
5866	NASDAQ	BBGI	Fri, Nov 3, 2023	0.75	0.77	0.72	0.74
5865	NASDAQ	BBGI	Thu, Nov 2, 2023	0.80	0.81	0.74	0.74
5864	NASDAQ	BBGI	Wed, Nov 1, 2023	0.73	0.76	0.73	0.74
5863	NASDAQ	BBGI	Tue, Oct 31, 2023	0.78	0.83	0.73	0.83
5862	NASDAQ	BBGI	Mon, Oct 30, 2023	0.83	0.83	0.73	0.77
5861	NASDAQ	BBGI	Fri, Oct 27, 2023	0.77	0.83	0.77	0.83
5860	NASDAQ	BBGI	Thu, Oct 26, 2023	0.70	0.84	0.70	0.75
5859	NASDAQ	BBGI	Wed, Oct 25, 2023	0.76	0.79	0.74	0.74
5858	NASDAQ	BBGI	Tue, Oct 24, 2023	0.77	0.77	0.68	0.71
5857	NASDAQ	BBGI	Mon, Oct 23, 2023	0.80	0.80	0.60	0.68
5856	NASDAQ	BBGI	Fri, Oct 20, 2023	0.82	0.85	0.78	0.79
5855	NASDAQ	BBGI	Thu, Oct 19, 2023	0.80	0.87	0.79	0.85
5854	NASDAQ	BBGI	Wed, Oct 18, 2023	0.79	0.80	0.78	0.79
5853	NASDAQ	BBGI	Tue, Oct 17, 2023	0.80	0.86	0.77	0.79
5852	NASDAQ	BBGI	Mon, Oct 16, 2023	0.83	0.85	0.80	0.81
5851	NASDAQ	BBGI	Fri, Oct 13, 2023	0.81	0.83	0.80	0.80
5850	NASDAQ	BBGI	Thu, Oct 12, 2023	0.83	0.84	0.81	0.84
5849	NASDAQ	BBGI	Wed, Oct 11, 2023	0.84	0.87	0.84	0.84
5848	NASDAQ	BBGI	Tue, Oct 10, 2023	0.82	0.84	0.82	0.83
5847	NASDAQ	BBGI	Mon, Oct 9, 2023	0.85	0.85	0.82	0.82
5846	NASDAQ	BBGI	Fri, Oct 6, 2023	0.83	0.83	0.83	0.83
5845	NASDAQ	BBGI	Thu, Oct 5, 2023	0.85	0.85	0.82	0.85
5844	NASDAQ	BBGI	Wed, Oct 4, 2023	0.85	0.85	0.84	0.84
5843	NASDAQ	BBGI	Tue, Oct 3, 2023	0.86	0.87	0.83	0.84
5842	NASDAQ	BBGI	Mon, Oct 2, 2023	0.87	0.88	0.85	0.87
5841	NASDAQ	BBGI	Fri, Sep 29, 2023	0.87	0.89	0.85	0.87
5840	NASDAQ	BBGI	Thu, Sep 28, 2023	0.87	0.92	0.87	0.87
5839	NASDAQ	BBGI	Wed, Sep 27, 2023	0.90	0.92	0.86	0.87
5838	NASDAQ	BBGI	Tue, Sep 26, 2023	0.90	0.93	0.87	0.88
5837	NASDAQ	BBGI	Mon, Sep 25, 2023	0.89	0.96	0.87	0.87
5836	NASDAQ	BBGI	Fri, Sep 22, 2023	0.90	0.96	0.87	0.89
5835	NASDAQ	BBGI	Thu, Sep 21, 2023	0.88	0.93	0.88	0.93
5834	NASDAQ	BBGI	Wed, Sep 20, 2023	0.95	0.96	0.86	0.88
5833	NASDAQ	BBGI	Tue, Sep 19, 2023	0.90	0.93	0.90	0.93
5832	NASDAQ	BBGI	Mon, Sep 18, 2023	0.90	0.96	0.88	0.92
5831	NASDAQ	BBGI	Fri, Sep 15, 2023	0.90	0.90	0.87	0.87
5830	NASDAQ	BBGI	Thu, Sep 14, 2023	0.95	0.99	0.89	0.92
5829	NASDAQ	BBGI	Wed, Sep 13, 2023	0.91	0.96	0.87	0.88
5828	NASDAQ	BBGI	Tue, Sep 12, 2023	0.92	1.00	0.90	0.91
5827	NASDAQ	BBGI	Mon, Sep 11, 2023	0.91	0.91	0.91	0.91
5826	NASDAQ	BBGI	Fri, Sep 8, 2023	0.95	0.96	0.95	0.95
5825	NASDAQ	BBGI	Thu, Sep 7, 2023	0.98	0.98	0.95	0.95
5824	NASDAQ	BBGI	Wed, Sep 6, 2023	0.95	0.97	0.95	0.95
5823	NASDAQ	BBGI	Tue, Sep 5, 2023	0.95	0.98	0.95	0.95
5822	NASDAQ	BBGI	Fri, Sep 1, 2023	0.98	1.07	0.97	0.97
5821	NASDAQ	BBGI	Thu, Aug 31, 2023	1.04	1.15	0.97	0.98
5820	NASDAQ	BBGI	Wed, Aug 30, 2023	1.00	1.17	1.00	1.01
5819	NASDAQ	BBGI	Tue, Aug 29, 2023	1.02	1.07	0.99	1.00
5818	NASDAQ	BBGI	Mon, Aug 28, 2023	1.07	1.13	1.03	1.06
5817	NASDAQ	BBGI	Fri, Aug 25, 2023	1.03	1.04	0.99	1.03
5816	NASDAQ	BBGI	Thu, Aug 24, 2023	0.99	1.03	0.98	1.01
5815	NASDAQ	BBGI	Wed, Aug 23, 2023	0.99	1.02	0.95	0.98
5814	NASDAQ	BBGI	Tue, Aug 22, 2023	1.03	1.09	0.98	1.09
5813	NASDAQ	BBGI	Mon, Aug 21, 2023	1.05	1.14	1.01	1.02
5812	NASDAQ	BBGI	Fri, Aug 18, 2023	1.18	1.18	1.12	1.12
5811	NASDAQ	BBGI	Thu, Aug 17, 2023	1.23	1.24	1.19	1.20
5810	NASDAQ	BBGI	Wed, Aug 16, 2023	1.25	1.28	1.18	1.22
5809	NASDAQ	BBGI	Tue, Aug 15, 2023	1.25	1.28	1.24	1.27
5808	NASDAQ	BBGI	Mon, Aug 14, 2023	1.11	1.27	1.10	1.25
5807	NASDAQ	BBGI	Fri, Aug 11, 2023	1.12	1.12	1.09	1.09
5806	NASDAQ	BBGI	Thu, Aug 10, 2023	1.15	1.15	1.08	1.12
5805	NASDAQ	BBGI	Wed, Aug 9, 2023	1.01	1.13	1.00	1.10
5804	NASDAQ	BBGI	Tue, Aug 8, 2023	1.00	1.04	0.99	1.00
5803	NASDAQ	BBGI	Mon, Aug 7, 2023	0.99	1.02	0.95	1.00
5802	NASDAQ	BBGI	Fri, Aug 4, 2023	0.96	1.04	0.95	1.01
5801	NASDAQ	BBGI	Thu, Aug 3, 2023	0.96	1.06	0.96	0.98
5800	NASDAQ	BBGI	Wed, Aug 2, 2023	0.97	0.98	0.96	0.98
5799	NASDAQ	BBGI	Tue, Aug 1, 2023	0.99	1.03	0.96	0.96
5798	NASDAQ	BBGI	Mon, Jul 31, 2023	0.95	1.03	0.95	1.00
5797	NASDAQ	BBGI	Fri, Jul 28, 2023	0.93	0.95	0.91	0.94
5796	NASDAQ	BBGI	Thu, Jul 27, 2023	0.95	0.95	0.92	0.93
5795	NASDAQ	BBGI	Wed, Jul 26, 2023	0.94	0.95	0.91	0.95
5794	NASDAQ	BBGI	Tue, Jul 25, 2023	0.96	0.96	0.93	0.93
5793	NASDAQ	BBGI	Mon, Jul 24, 2023	0.95	0.98	0.95	0.95
5792	NASDAQ	BBGI	Fri, Jul 21, 2023	1.00	1.00	0.95	0.95
5791	NASDAQ	BBGI	Thu, Jul 20, 2023	0.95	0.98	0.95	0.98
5790	NASDAQ	BBGI	Wed, Jul 19, 2023	0.96	0.97	0.95	0.95
5789	NASDAQ	BBGI	Tue, Jul 18, 2023	0.96	0.99	0.96	0.97
5788	NASDAQ	BBGI	Mon, Jul 17, 2023	0.98	0.99	0.96	0.96
5787	NASDAQ	BBGI	Fri, Jul 14, 2023	0.98	0.98	0.94	0.97
5786	NASDAQ	BBGI	Thu, Jul 13, 2023	0.96	0.98	0.93	0.94
5785	NASDAQ	BBGI	Wed, Jul 12, 2023	0.98	1.00	0.96	0.96
5784	NASDAQ	BBGI	Tue, Jul 11, 2023	0.96	1.00	0.95	0.95
5783	NASDAQ	BBGI	Mon, Jul 10, 2023	1.01	1.01	0.96	0.96
5782	NASDAQ	BBGI	Fri, Jul 7, 2023	0.92	1.00	0.92	0.99
5781	NASDAQ	BBGI	Thu, Jul 6, 2023	0.98	1.00	0.96	0.96
5780	NASDAQ	BBGI	Wed, Jul 5, 2023	1.00	1.01	1.00	1.00
5779	NASDAQ	BBGI	Mon, Jul 3, 2023	1.04	1.04	1.00	1.00
5778	NASDAQ	BBGI	Fri, Jun 30, 2023	1.01	1.02	0.99	1.02
5777	NASDAQ	BBGI	Thu, Jun 29, 2023	0.97	1.00	0.97	1.00
5776	NASDAQ	BBGI	Wed, Jun 28, 2023	1.02	1.02	0.99	0.99
5775	NASDAQ	BBGI	Tue, Jun 27, 2023	0.97	1.01	0.96	1.01
5774	NASDAQ	BBGI	Mon, Jun 26, 2023	0.95	0.99	0.95	0.96
5773	NASDAQ	BBGI	Fri, Jun 23, 2023	1.00	1.01	0.93	0.93
5772	NASDAQ	BBGI	Thu, Jun 22, 2023	1.01	1.01	0.98	1.00
5771	NASDAQ	BBGI	Wed, Jun 21, 2023	1.00	1.02	0.97	0.97
5770	NASDAQ	BBGI	Tue, Jun 20, 2023	1.01	1.06	1.00	1.00
5769	NASDAQ	BBGI	Fri, Jun 16, 2023	1.05	1.05	1.00	1.00
5768	NASDAQ	BBGI	Thu, Jun 15, 2023	1.04	1.05	1.03	1.04
5767	NASDAQ	BBGI	Wed, Jun 14, 2023	1.03	1.05	1.02	1.02
5766	NASDAQ	BBGI	Tue, Jun 13, 2023	1.01	1.06	1.01	1.03
5765	NASDAQ	BBGI	Mon, Jun 12, 2023	1.08	1.08	1.02	1.05
5764	NASDAQ	BBGI	Fri, Jun 9, 2023	1.03	1.08	1.03	1.05
5763	NASDAQ	BBGI	Thu, Jun 8, 2023	1.05	1.10	1.02	1.03
5762	NASDAQ	BBGI	Wed, Jun 7, 2023	1.05	1.08	1.00	1.04
5761	NASDAQ	BBGI	Tue, Jun 6, 2023	1.11	1.11	1.05	1.05
5760	NASDAQ	BBGI	Mon, Jun 5, 2023	1.10	1.12	1.05	1.05
5759	NASDAQ	BBGI	Fri, Jun 2, 2023	1.05	1.10	1.05	1.08
5758	NASDAQ	BBGI	Thu, Jun 1, 2023	1.05	1.08	1.05	1.07
5757	NASDAQ	BBGI	Wed, May 31, 2023	1.05	1.07	1.05	1.05
5756	NASDAQ	BBGI	Tue, May 30, 2023	1.06	1.09	1.05	1.06
5755	NASDAQ	BBGI	Fri, May 26, 2023	1.05	1.09	1.04	1.08
5754	NASDAQ	BBGI	Thu, May 25, 2023	1.04	1.10	1.00	1.03
5753	NASDAQ	BBGI	Wed, May 24, 2023	1.07	1.07	1.04	1.04
5752	NASDAQ	BBGI	Tue, May 23, 2023	1.08	1.13	1.07	1.07
5751	NASDAQ	BBGI	Mon, May 22, 2023	1.07	1.11	1.04	1.11
5750	NASDAQ	BBGI	Fri, May 19, 2023	1.08	1.12	1.05	1.07
5749	NASDAQ	BBGI	Thu, May 18, 2023	1.11	1.14	1.07	1.09
5748	NASDAQ	BBGI	Wed, May 17, 2023	1.05	1.10	1.00	1.06
5747	NASDAQ	BBGI	Tue, May 16, 2023	1.05	1.05	0.99	1.04
5746	NASDAQ	BBGI	Mon, May 15, 2023	1.00	1.04	0.97	1.04
5745	NASDAQ	BBGI	Fri, May 12, 2023	1.01	1.03	1.00	1.00
5744	NASDAQ	BBGI	Thu, May 11, 2023	1.04	1.04	1.01	1.01
5743	NASDAQ	BBGI	Wed, May 10, 2023	1.05	1.06	1.02	1.04
5742	NASDAQ	BBGI	Tue, May 9, 2023	1.03	1.08	1.03	1.05
5741	NASDAQ	BBGI	Mon, May 8, 2023	1.04	1.08	1.02	1.05
5740	NASDAQ	BBGI	Fri, May 5, 2023	1.08	1.10	1.01	1.01
5739	NASDAQ	BBGI	Thu, May 4, 2023	1.00	1.06	0.97	1.01
5738	NASDAQ	BBGI	Wed, May 3, 2023	1.07	1.07	0.98	0.98
5737	NASDAQ	BBGI	Tue, May 2, 2023	0.98	1.03	0.98	1.01
5736	NASDAQ	BBGI	Mon, May 1, 2023	0.98	1.06	0.98	0.98
5735	NASDAQ	BBGI	Fri, Apr 28, 2023	0.96	1.08	0.95	0.97
5734	NASDAQ	BBGI	Thu, Apr 27, 2023	0.98	1.15	0.93	0.95
5733	NASDAQ	BBGI	Wed, Apr 26, 2023	0.74	0.98	0.74	0.98
5732	NASDAQ	BBGI	Tue, Apr 25, 2023	0.77	0.80	0.74	0.77
5731	NASDAQ	BBGI	Mon, Apr 24, 2023	0.80	0.80	0.77	0.77
5730	NASDAQ	BBGI	Fri, Apr 21, 2023	0.80	0.80	0.74	0.75
5729	NASDAQ	BBGI	Thu, Apr 20, 2023	0.79	0.79	0.74	0.74
5728	NASDAQ	BBGI	Wed, Apr 19, 2023	0.76	0.85	0.76	0.77
5727	NASDAQ	BBGI	Tue, Apr 18, 2023	0.76	0.79	0.76	0.76
5726	NASDAQ	BBGI	Mon, Apr 17, 2023	0.78	0.85	0.75	0.76
5725	NASDAQ	BBGI	Fri, Apr 14, 2023	0.80	0.80	0.77	0.77
5724	NASDAQ	BBGI	Thu, Apr 13, 2023	0.87	0.87	0.77	0.79
5723	NASDAQ	BBGI	Wed, Apr 12, 2023	0.80	0.85	0.77	0.77
5722	NASDAQ	BBGI	Tue, Apr 11, 2023	0.81	0.84	0.76	0.76
5721	NASDAQ	BBGI	Mon, Apr 10, 2023	0.76	0.84	0.76	0.77
5720	NASDAQ	BBGI	Thu, Apr 6, 2023	0.80	0.82	0.76	0.76
5719	NASDAQ	BBGI	Wed, Apr 5, 2023	0.81	0.89	0.80	0.83
5718	NASDAQ	BBGI	Tue, Apr 4, 2023	0.85	0.85	0.80	0.81
5717	NASDAQ	BBGI	Mon, Apr 3, 2023	0.85	0.88	0.82	0.82
5716	NASDAQ	BBGI	Fri, Mar 31, 2023	0.81	0.89	0.81	0.82
5715	NASDAQ	BBGI	Thu, Mar 30, 2023	0.89	0.89	0.84	0.84
5714	NASDAQ	BBGI	Wed, Mar 29, 2023	0.90	0.90	0.82	0.83
5713	NASDAQ	BBGI	Tue, Mar 28, 2023	0.81	0.85	0.81	0.81
5712	NASDAQ	BBGI	Mon, Mar 27, 2023	0.86	0.86	0.81	0.82
5711	NASDAQ	BBGI	Fri, Mar 24, 2023	0.85	0.86	0.81	0.84
5710	NASDAQ	BBGI	Thu, Mar 23, 2023	0.97	1.00	0.80	0.87
5709	NASDAQ	BBGI	Wed, Mar 22, 2023	0.97	0.98	0.95	0.97
5708	NASDAQ	BBGI	Tue, Mar 21, 2023	0.98	1.05	0.95	0.98
5707	NASDAQ	BBGI	Mon, Mar 20, 2023	0.98	1.00	0.96	0.98
5706	NASDAQ	BBGI	Fri, Mar 17, 2023	1.03	1.03	0.98	1.01
5705	NASDAQ	BBGI	Thu, Mar 16, 2023	1.02	1.04	0.98	1.03
5704	NASDAQ	BBGI	Wed, Mar 15, 2023	1.00	1.03	0.96	1.02
5703	NASDAQ	BBGI	Tue, Mar 14, 2023	1.01	1.05	1.01	1.02
5702	NASDAQ	BBGI	Mon, Mar 13, 2023	1.00	1.03	1.00	1.01
5701	NASDAQ	BBGI	Fri, Mar 10, 2023	1.02	1.03	1.00	1.03
5700	NASDAQ	BBGI	Thu, Mar 9, 2023	1.00	1.04	1.00	1.02
5699	NASDAQ	BBGI	Wed, Mar 8, 2023	1.01	1.02	1.00	1.02
5698	NASDAQ	BBGI	Tue, Mar 7, 2023	1.09	1.09	1.01	1.02
5697	NASDAQ	BBGI	Mon, Mar 6, 2023	1.10	1.10	1.03	1.04
5696	NASDAQ	BBGI	Fri, Mar 3, 2023	1.03	1.05	1.02	1.04
5695	NASDAQ	BBGI	Thu, Mar 2, 2023	1.02	1.06	1.02	1.04
5694	NASDAQ	BBGI	Wed, Mar 1, 2023	1.03	1.20	1.02	1.02
5693	NASDAQ	BBGI	Tue, Feb 28, 2023	1.06	1.10	1.06	1.06
5692	NASDAQ	BBGI	Mon, Feb 27, 2023	1.08	1.09	1.03	1.07
5691	NASDAQ	BBGI	Fri, Feb 24, 2023	1.02	1.08	1.02	1.05
5690	NASDAQ	BBGI	Thu, Feb 23, 2023	1.09	1.15	1.07	1.07
5689	NASDAQ	BBGI	Wed, Feb 22, 2023	1.12	1.20	1.08	1.12
5688	NASDAQ	BBGI	Tue, Feb 21, 2023	1.23	1.30	1.14	1.14
5687	NASDAQ	BBGI	Fri, Feb 17, 2023	1.24	1.24	1.21	1.23
5686	NASDAQ	BBGI	Thu, Feb 16, 2023	1.18	1.22	1.17	1.20
5685	NASDAQ	BBGI	Wed, Feb 15, 2023	1.24	1.25	1.15	1.25
5684	NASDAQ	BBGI	Tue, Feb 14, 2023	1.23	1.24	1.20	1.20
5683	NASDAQ	BBGI	Mon, Feb 13, 2023	1.18	1.24	1.16	1.22
5682	NASDAQ	BBGI	Fri, Feb 10, 2023	1.25	1.25	1.19	1.21
5681	NASDAQ	BBGI	Thu, Feb 9, 2023	1.30	1.34	1.24	1.27
5680	NASDAQ	BBGI	Wed, Feb 8, 2023	1.34	1.37	1.30	1.30
5679	NASDAQ	BBGI	Tue, Feb 7, 2023	1.31	1.37	1.30	1.32
5678	NASDAQ	BBGI	Mon, Feb 6, 2023	1.27	1.39	1.24	1.31
5677	NASDAQ	BBGI	Fri, Feb 3, 2023	1.19	1.27	1.19	1.24
5676	NASDAQ	BBGI	Thu, Feb 2, 2023	1.20	1.27	1.14	1.26
5675	NASDAQ	BBGI	Wed, Feb 1, 2023	1.13	1.20	1.13	1.18
5674	NASDAQ	BBGI	Tue, Jan 31, 2023	1.11	1.15	1.11	1.14
5673	NASDAQ	BBGI	Mon, Jan 30, 2023	1.10	1.15	1.10	1.15
5672	NASDAQ	BBGI	Fri, Jan 27, 2023	1.14	1.14	1.10	1.10
5671	NASDAQ	BBGI	Thu, Jan 26, 2023	1.13	1.13	1.12	1.12
5670	NASDAQ	BBGI	Wed, Jan 25, 2023	1.13	1.15	1.11	1.13
5669	NASDAQ	BBGI	Tue, Jan 24, 2023	1.10	1.14	1.10	1.11
5668	NASDAQ	BBGI	Mon, Jan 23, 2023	1.05	1.11	1.05	1.11
5667	NASDAQ	BBGI	Fri, Jan 20, 2023	1.03	1.10	1.03	1.09
5666	NASDAQ	BBGI	Thu, Jan 19, 2023	1.09	1.09	1.03	1.03
5665	NASDAQ	BBGI	Wed, Jan 18, 2023	1.09	1.10	1.06	1.06
5664	NASDAQ	BBGI	Tue, Jan 17, 2023	1.03	1.09	1.03	1.06
5663	NASDAQ	BBGI	Fri, Jan 13, 2023	0.97	1.05	0.97	1.02
5662	NASDAQ	BBGI	Thu, Jan 12, 2023	1.01	1.01	0.97	0.98
5661	NASDAQ	BBGI	Wed, Jan 11, 2023	0.96	1.01	0.96	1.01
5660	NASDAQ	BBGI	Tue, Jan 10, 2023	0.95	1.00	0.93	0.96
5659	NASDAQ	BBGI	Mon, Jan 9, 2023	1.01	1.01	1.01	1.01
5658	NASDAQ	BBGI	Fri, Jan 6, 2023	0.97	1.00	0.96	0.96
5657	NASDAQ	BBGI	Thu, Jan 5, 2023	0.93	1.00	0.93	0.96
5656	NASDAQ	BBGI	Wed, Jan 4, 2023	0.99	1.02	0.95	0.96
5655	NASDAQ	BBGI	Tue, Jan 3, 2023	0.96	0.97	0.94	0.95
5654	NASDAQ	BBGI	Fri, Dec 30, 2022	0.92	0.95	0.92	0.92
5653	NASDAQ	BBGI	Thu, Dec 29, 2022	0.91	0.98	0.91	0.93
5652	NASDAQ	BBGI	Wed, Dec 28, 2022	0.98	1.00	0.90	0.91
5651	NASDAQ	BBGI	Tue, Dec 27, 2022	1.00	1.02	0.98	1.00
5650	NASDAQ	BBGI	Fri, Dec 23, 2022	1.00	1.01	0.97	1.01
5649	NASDAQ	BBGI	Thu, Dec 22, 2022	0.98	1.02	0.98	1.02
5648	NASDAQ	BBGI	Wed, Dec 21, 2022	0.98	1.02	0.98	0.98
5647	NASDAQ	BBGI	Tue, Dec 20, 2022	0.97	1.02	0.97	1.01
5646	NASDAQ	BBGI	Mon, Dec 19, 2022	1.00	1.02	0.97	0.99
5645	NASDAQ	BBGI	Fri, Dec 16, 2022	0.96	1.00	0.96	1.00
5644	NASDAQ	BBGI	Thu, Dec 15, 2022	0.94	0.97	0.94	0.96
5643	NASDAQ	BBGI	Wed, Dec 14, 2022	0.99	1.01	0.95	0.95
5642	NASDAQ	BBGI	Tue, Dec 13, 2022	0.96	1.00	0.96	1.00
5641	NASDAQ	BBGI	Mon, Dec 12, 2022	0.94	1.00	0.94	0.94
5640	NASDAQ	BBGI	Fri, Dec 9, 2022	0.93	0.98	0.93	0.94
5639	NASDAQ	BBGI	Thu, Dec 8, 2022	0.99	0.99	0.93	0.95
5638	NASDAQ	BBGI	Wed, Dec 7, 2022	0.95	0.97	0.93	0.97
5637	NASDAQ	BBGI	Tue, Dec 6, 2022	1.00	1.06	0.98	0.98
5636	NASDAQ	BBGI	Mon, Dec 5, 2022	1.01	1.04	1.01	1.01
5635	NASDAQ	BBGI	Fri, Dec 2, 2022	1.00	1.06	0.98	1.06
5634	NASDAQ	BBGI	Thu, Dec 1, 2022	1.02	1.05	1.02	1.02
5633	NASDAQ	BBGI	Wed, Nov 30, 2022	1.05	1.05	1.02	1.02
5632	NASDAQ	BBGI	Tue, Nov 29, 2022	1.02	1.06	1.02	1.05
5631	NASDAQ	BBGI	Mon, Nov 28, 2022	1.01	1.07	1.01	1.06
5630	NASDAQ	BBGI	Fri, Nov 25, 2022	1.00	1.03	0.99	1.01
5629	NASDAQ	BBGI	Tue, Nov 22, 2022	1.01	1.01	1.00	1.01
5628	NASDAQ	BBGI	Mon, Nov 21, 2022	1.01	1.04	1.00	1.01
5627	NASDAQ	BBGI	Fri, Nov 18, 2022	1.02	1.04	1.02	1.04
5626	NASDAQ	BBGI	Thu, Nov 17, 2022	1.05	1.05	1.02	1.03
5625	NASDAQ	BBGI	Wed, Nov 16, 2022	1.06	1.07	1.05	1.07
5624	NASDAQ	BBGI	Tue, Nov 15, 2022	1.07	1.07	1.05	1.05
5623	NASDAQ	BBGI	Mon, Nov 14, 2022	1.05	1.06	1.02	1.04
5622	NASDAQ	BBGI	Fri, Nov 11, 2022	1.05	1.05	1.02	1.03
5621	NASDAQ	BBGI	Thu, Nov 10, 2022	1.02	1.04	1.00	1.02
5620	NASDAQ	BBGI	Wed, Nov 9, 2022	1.02	1.03	0.99	1.01
5619	NASDAQ	BBGI	Tue, Nov 8, 2022	1.05	1.05	1.02	1.03
5618	NASDAQ	BBGI	Mon, Nov 7, 2022	1.08	1.09	1.02	1.06
5617	NASDAQ	BBGI	Fri, Nov 4, 2022	1.03	1.06	0.99	1.02
5616	NASDAQ	BBGI	Thu, Nov 3, 2022	0.99	1.04	0.99	1.02
5615	NASDAQ	BBGI	Wed, Nov 2, 2022	1.00	1.02	0.99	0.99
5614	NASDAQ	BBGI	Tue, Nov 1, 2022	1.09	1.09	1.05	1.07
5613	NASDAQ	BBGI	Mon, Oct 31, 2022	1.08	1.09	1.05	1.05
5612	NASDAQ	BBGI	Fri, Oct 28, 2022	1.06	1.09	1.05	1.07
5611	NASDAQ	BBGI	Thu, Oct 27, 2022	1.01	1.05	1.01	1.05
5610	NASDAQ	BBGI	Wed, Oct 26, 2022	1.03	1.03	1.03	1.03
5609	NASDAQ	BBGI	Tue, Oct 25, 2022	1.01	1.04	1.00	1.01
5608	NASDAQ	BBGI	Mon, Oct 24, 2022	1.02	1.03	1.00	1.01
5607	NASDAQ	BBGI	Fri, Oct 21, 2022	1.02	1.05	1.01	1.04
5606	NASDAQ	BBGI	Thu, Oct 20, 2022	1.05	1.06	1.03	1.03
5605	NASDAQ	BBGI	Wed, Oct 19, 2022	1.03	1.10	1.02	1.04
5604	NASDAQ	BBGI	Tue, Oct 18, 2022	1.02	1.05	1.01	1.05
5603	NASDAQ	BBGI	Mon, Oct 17, 2022	1.05	1.05	1.00	1.05
5602	NASDAQ	BBGI	Fri, Oct 14, 2022	1.02	1.03	0.99	1.01
5601	NASDAQ	BBGI	Thu, Oct 13, 2022	1.01	1.08	0.97	1.00
5600	NASDAQ	BBGI	Wed, Oct 12, 2022	1.05	1.06	1.01	1.01
5599	NASDAQ	BBGI	Tue, Oct 11, 2022	1.06	1.07	1.06	1.06
5598	NASDAQ	BBGI	Mon, Oct 10, 2022	1.14	1.15	1.07	1.07
5597	NASDAQ	BBGI	Fri, Oct 7, 2022	1.11	1.11	1.09	1.10
5596	NASDAQ	BBGI	Thu, Oct 6, 2022	1.12	1.12	1.07	1.10
5595	NASDAQ	BBGI	Wed, Oct 5, 2022	1.13	1.15	1.11	1.12
5594	NASDAQ	BBGI	Tue, Oct 4, 2022	1.12	1.15	1.12	1.12
5593	NASDAQ	BBGI	Mon, Oct 3, 2022	1.08	1.13	1.07	1.12
5592	NASDAQ	BBGI	Fri, Sep 30, 2022	1.05	1.12	1.05	1.08
5591	NASDAQ	BBGI	Thu, Sep 29, 2022	1.06	1.11	1.06	1.11
5590	NASDAQ	BBGI	Wed, Sep 28, 2022	1.17	1.17	1.06	1.06
5589	NASDAQ	BBGI	Tue, Sep 27, 2022	1.10	1.10	1.08	1.08
5588	NASDAQ	BBGI	Mon, Sep 26, 2022	1.13	1.13	1.10	1.10
5587	NASDAQ	BBGI	Fri, Sep 23, 2022	1.16	1.16	1.11	1.13
5586	NASDAQ	BBGI	Thu, Sep 22, 2022	1.15	1.17	1.13	1.14
5585	NASDAQ	BBGI	Wed, Sep 21, 2022	1.15	1.18	1.14	1.15
5584	NASDAQ	BBGI	Tue, Sep 20, 2022	1.12	1.16	1.12	1.14
5583	NASDAQ	BBGI	Mon, Sep 19, 2022	1.13	1.16	1.12	1.16
5582	NASDAQ	BBGI	Fri, Sep 16, 2022	1.16	1.16	1.10	1.13
5581	NASDAQ	BBGI	Thu, Sep 15, 2022	1.10	1.14	1.10	1.13
5580	NASDAQ	BBGI	Wed, Sep 14, 2022	1.18	1.19	1.07	1.12
5579	NASDAQ	BBGI	Tue, Sep 13, 2022	1.15	1.21	1.15	1.18
5578	NASDAQ	BBGI	Mon, Sep 12, 2022	1.23	1.25	1.20	1.22
5577	NASDAQ	BBGI	Fri, Sep 9, 2022	1.22	1.25	1.20	1.24
5576	NASDAQ	BBGI	Thu, Sep 8, 2022	1.19	1.24	1.17	1.21
5575	NASDAQ	BBGI	Wed, Sep 7, 2022	1.19	1.19	1.18	1.19
5574	NASDAQ	BBGI	Tue, Sep 6, 2022	1.20	1.20	1.19	1.19
5573	NASDAQ	BBGI	Fri, Sep 2, 2022	1.19	1.20	1.17	1.20
5572	NASDAQ	BBGI	Thu, Sep 1, 2022	1.20	1.21	1.18	1.19
5571	NASDAQ	BBGI	Wed, Aug 31, 2022	1.23	1.23	1.21	1.21
5570	NASDAQ	BBGI	Tue, Aug 30, 2022	1.24	1.24	1.20	1.21
5569	NASDAQ	BBGI	Mon, Aug 29, 2022	1.21	1.23	1.21	1.23
5568	NASDAQ	BBGI	Fri, Aug 26, 2022	1.24	1.25	1.20	1.22
5567	NASDAQ	BBGI	Thu, Aug 25, 2022	1.25	1.25	1.21	1.24
5566	NASDAQ	BBGI	Wed, Aug 24, 2022	1.27	1.27	1.21	1.24
5565	NASDAQ	BBGI	Tue, Aug 23, 2022	1.32	1.32	1.22	1.26
5564	NASDAQ	BBGI	Mon, Aug 22, 2022	1.34	1.34	1.25	1.27
5563	NASDAQ	BBGI	Fri, Aug 19, 2022	1.31	1.33	1.30	1.30
5562	NASDAQ	BBGI	Thu, Aug 18, 2022	1.31	1.33	1.29	1.31
5561	NASDAQ	BBGI	Wed, Aug 17, 2022	1.25	1.32	1.25	1.30
5560	NASDAQ	BBGI	Tue, Aug 16, 2022	1.32	1.33	1.27	1.29
5559	NASDAQ	BBGI	Mon, Aug 15, 2022	1.26	1.38	1.26	1.32
5558	NASDAQ	BBGI	Fri, Aug 12, 2022	1.32	1.34	1.28	1.28
5557	NASDAQ	BBGI	Thu, Aug 11, 2022	1.33	1.38	1.31	1.32
5556	NASDAQ	BBGI	Wed, Aug 10, 2022	1.29	1.31	1.28	1.31
5555	NASDAQ	BBGI	Tue, Aug 9, 2022	1.33	1.33	1.23	1.27
5554	NASDAQ	BBGI	Mon, Aug 8, 2022	1.37	1.40	1.32	1.35
5553	NASDAQ	BBGI	Fri, Aug 5, 2022	1.44	1.44	1.40	1.40
5552	NASDAQ	BBGI	Thu, Aug 4, 2022	1.38	1.44	1.38	1.44
5551	NASDAQ	BBGI	Wed, Aug 3, 2022	1.43	1.43	1.37	1.39
5550	NASDAQ	BBGI	Tue, Aug 2, 2022	1.40	1.45	1.35	1.36
5549	NASDAQ	BBGI	Mon, Aug 1, 2022	1.32	1.45	1.30	1.41
5548	NASDAQ	BBGI	Fri, Jul 29, 2022	1.25	1.29	1.25	1.27
5547	NASDAQ	BBGI	Thu, Jul 28, 2022	1.27	1.27	1.22	1.25
5546	NASDAQ	BBGI	Wed, Jul 27, 2022	1.24	1.27	1.24	1.25
5545	NASDAQ	BBGI	Tue, Jul 26, 2022	1.30	1.32	1.22	1.25
5544	NASDAQ	BBGI	Mon, Jul 25, 2022	1.27	1.29	1.25	1.27
5543	NASDAQ	BBGI	Fri, Jul 22, 2022	1.26	1.27	1.25	1.27
5542	NASDAQ	BBGI	Thu, Jul 21, 2022	1.34	1.34	1.25	1.29
5541	NASDAQ	BBGI	Wed, Jul 20, 2022	1.31	1.33	1.27	1.32
5540	NASDAQ	BBGI	Tue, Jul 19, 2022	1.24	1.30	1.24	1.28
5539	NASDAQ	BBGI	Mon, Jul 18, 2022	1.29	1.30	1.23	1.25
5538	NASDAQ	BBGI	Fri, Jul 15, 2022	1.26	1.27	1.23	1.25
5537	NASDAQ	BBGI	Thu, Jul 14, 2022	1.26	1.35	1.25	1.30
5536	NASDAQ	BBGI	Wed, Jul 13, 2022	1.26	1.31	1.25	1.27
5535	NASDAQ	BBGI	Tue, Jul 12, 2022	1.30	1.30	1.24	1.24
5534	NASDAQ	BBGI	Mon, Jul 11, 2022	1.36	1.36	1.31	1.32
5533	NASDAQ	BBGI	Fri, Jul 8, 2022	1.33	1.33	1.30	1.32
5532	NASDAQ	BBGI	Thu, Jul 7, 2022	1.26	1.30	1.26	1.30
5531	NASDAQ	BBGI	Wed, Jul 6, 2022	1.28	1.28	1.24	1.27
5530	NASDAQ	BBGI	Tue, Jul 5, 2022	1.30	1.31	1.29	1.30
5529	NASDAQ	BBGI	Fri, Jul 1, 2022	1.28	1.28	1.25	1.26
5528	NASDAQ	BBGI	Thu, Jun 30, 2022	1.28	1.32	1.24	1.28
5527	NASDAQ	BBGI	Wed, Jun 29, 2022	1.28	1.29	1.28	1.28
5526	NASDAQ	BBGI	Tue, Jun 28, 2022	1.29	1.37	1.26	1.30
5525	NASDAQ	BBGI	Mon, Jun 27, 2022	1.38	1.38	1.25	1.28
5524	NASDAQ	BBGI	Fri, Jun 24, 2022	1.35	1.36	1.35	1.36
5523	NASDAQ	BBGI	Thu, Jun 23, 2022	1.26	1.33	1.26	1.33
5522	NASDAQ	BBGI	Wed, Jun 22, 2022	1.25	1.30	1.25	1.30
5521	NASDAQ	BBGI	Tue, Jun 21, 2022	1.31	1.38	1.26	1.30
5520	NASDAQ	BBGI	Fri, Jun 17, 2022	1.33	1.38	1.26	1.31
5519	NASDAQ	BBGI	Thu, Jun 16, 2022	1.35	1.37	1.31	1.33
5518	NASDAQ	BBGI	Wed, Jun 15, 2022	1.33	1.38	1.33	1.34
5517	NASDAQ	BBGI	Tue, Jun 14, 2022	1.33	1.37	1.32	1.33
5516	NASDAQ	BBGI	Mon, Jun 13, 2022	1.38	1.46	1.31	1.33
5515	NASDAQ	BBGI	Fri, Jun 10, 2022	1.50	1.50	1.38	1.39
5514	NASDAQ	BBGI	Thu, Jun 9, 2022	1.47	1.49	1.44	1.44
5513	NASDAQ	BBGI	Wed, Jun 8, 2022	1.45	1.52	1.45	1.52
5512	NASDAQ	BBGI	Tue, Jun 7, 2022	1.46	1.47	1.45	1.46
5511	NASDAQ	BBGI	Mon, Jun 6, 2022	1.45	1.51	1.43	1.46
5510	NASDAQ	BBGI	Fri, Jun 3, 2022	1.51	1.55	1.45	1.47
5509	NASDAQ	BBGI	Thu, Jun 2, 2022	1.51	1.55	1.50	1.53
5508	NASDAQ	BBGI	Wed, Jun 1, 2022	1.53	1.53	1.42	1.46
5507	NASDAQ	BBGI	Tue, May 31, 2022	1.55	1.55	1.46	1.48
5506	NASDAQ	BBGI	Fri, May 27, 2022	1.52	1.55	1.48	1.49
5505	NASDAQ	BBGI	Thu, May 26, 2022	1.50	1.53	1.47	1.48
5504	NASDAQ	BBGI	Wed, May 25, 2022	1.54	1.54	1.47	1.49
5503	NASDAQ	BBGI	Tue, May 24, 2022	1.45	1.50	1.45	1.45
5502	NASDAQ	BBGI	Mon, May 23, 2022	1.46	1.49	1.45	1.49
5501	NASDAQ	BBGI	Fri, May 20, 2022	1.59	1.59	1.47	1.47
5500	NASDAQ	BBGI	Thu, May 19, 2022	1.64	1.64	1.47	1.48
5499	NASDAQ	BBGI	Wed, May 18, 2022	1.58	1.58	1.48	1.48
5498	NASDAQ	BBGI	Tue, May 17, 2022	1.51	1.57	1.51	1.57
5497	NASDAQ	BBGI	Mon, May 16, 2022	1.46	1.52	1.46	1.48
5496	NASDAQ	BBGI	Fri, May 13, 2022	1.50	1.50	1.47	1.47
5495	NASDAQ	BBGI	Thu, May 12, 2022	1.43	1.51	1.42	1.44
5494	NASDAQ	BBGI	Wed, May 11, 2022	1.50	1.67	1.41	1.41
5493	NASDAQ	BBGI	Tue, May 10, 2022	1.58	1.60	1.45	1.45
5492	NASDAQ	BBGI	Mon, May 9, 2022	1.70	1.70	1.57	1.58
5491	NASDAQ	BBGI	Fri, May 6, 2022	1.67	1.67	1.62	1.66
5490	NASDAQ	BBGI	Thu, May 5, 2022	1.68	1.68	1.65	1.65
5489	NASDAQ	BBGI	Wed, May 4, 2022	1.67	1.67	1.64	1.67
5488	NASDAQ	BBGI	Tue, May 3, 2022	1.67	1.69	1.65	1.66
5487	NASDAQ	BBGI	Mon, May 2, 2022	1.72	1.72	1.65	1.65
5486	NASDAQ	BBGI	Fri, Apr 29, 2022	1.67	1.73	1.67	1.69
5485	NASDAQ	BBGI	Thu, Apr 28, 2022	1.66	1.75	1.66	1.74
5484	NASDAQ	BBGI	Wed, Apr 27, 2022	1.70	1.73	1.68	1.68
5483	NASDAQ	BBGI	Tue, Apr 26, 2022	1.75	1.75	1.66	1.66
5482	NASDAQ	BBGI	Mon, Apr 25, 2022	1.71	1.77	1.67	1.75
5481	NASDAQ	BBGI	Fri, Apr 22, 2022	1.75	1.76	1.68	1.71
5480	NASDAQ	BBGI	Thu, Apr 21, 2022	1.81	1.81	1.75	1.78
5479	NASDAQ	BBGI	Wed, Apr 20, 2022	1.75	1.80	1.69	1.80
5478	NASDAQ	BBGI	Tue, Apr 19, 2022	1.72	1.76	1.70	1.73
5477	NASDAQ	BBGI	Mon, Apr 18, 2022	1.69	1.73	1.66	1.69
5476	NASDAQ	BBGI	Thu, Apr 14, 2022	1.68	1.69	1.65	1.68
5475	NASDAQ	BBGI	Wed, Apr 13, 2022	1.78	1.78	1.69	1.69
5474	NASDAQ	BBGI	Tue, Apr 12, 2022	1.75	1.76	1.69	1.70
5473	NASDAQ	BBGI	Mon, Apr 11, 2022	1.71	1.80	1.70	1.71
5472	NASDAQ	BBGI	Fri, Apr 8, 2022	1.72	1.79	1.72	1.74
5471	NASDAQ	BBGI	Thu, Apr 7, 2022	1.81	1.81	1.71	1.71
5470	NASDAQ	BBGI	Wed, Apr 6, 2022	1.76	1.78	1.75	1.76
5469	NASDAQ	BBGI	Tue, Apr 5, 2022	1.73	1.78	1.73	1.74
5468	NASDAQ	BBGI	Mon, Apr 4, 2022	1.80	1.80	1.78	1.79
5467	NASDAQ	BBGI	Fri, Apr 1, 2022	1.75	1.84	1.74	1.77
5466	NASDAQ	BBGI	Thu, Mar 31, 2022	1.81	1.82	1.75	1.76
5465	NASDAQ	BBGI	Wed, Mar 30, 2022	1.80	1.81	1.69	1.78
5464	NASDAQ	BBGI	Tue, Mar 29, 2022	1.80	1.81	1.78	1.78
5463	NASDAQ	BBGI	Mon, Mar 28, 2022	1.84	1.85	1.79	1.81
5462	NASDAQ	BBGI	Fri, Mar 25, 2022	1.78	1.84	1.77	1.82
5461	NASDAQ	BBGI	Thu, Mar 24, 2022	1.76	1.81	1.76	1.78
5460	NASDAQ	BBGI	Wed, Mar 23, 2022	1.75	1.79	1.75	1.76
5459	NASDAQ	BBGI	Tue, Mar 22, 2022	1.79	1.81	1.76	1.77
5458	NASDAQ	BBGI	Mon, Mar 21, 2022	1.72	1.80	1.72	1.77
5457	NASDAQ	BBGI	Fri, Mar 18, 2022	1.71	1.77	1.71	1.74
5456	NASDAQ	BBGI	Thu, Mar 17, 2022	1.69	1.78	1.69	1.75
5455	NASDAQ	BBGI	Wed, Mar 16, 2022	1.72	1.76	1.68	1.70
5454	NASDAQ	BBGI	Tue, Mar 15, 2022	1.69	1.72	1.66	1.70
5453	NASDAQ	BBGI	Mon, Mar 14, 2022	1.75	1.75	1.66	1.68
5452	NASDAQ	BBGI	Fri, Mar 11, 2022	1.79	1.81	1.74	1.77
5451	NASDAQ	BBGI	Thu, Mar 10, 2022	1.84	1.84	1.76	1.79
5450	NASDAQ	BBGI	Wed, Mar 9, 2022	1.79	1.87	1.76	1.82
5449	NASDAQ	BBGI	Tue, Mar 8, 2022	1.83	1.83	1.74	1.77
5448	NASDAQ	BBGI	Mon, Mar 7, 2022	1.77	1.88	1.71	1.75
5447	NASDAQ	BBGI	Fri, Mar 4, 2022	1.83	1.83	1.79	1.79
5446	NASDAQ	BBGI	Thu, Mar 3, 2022	1.83	1.85	1.82	1.82
5445	NASDAQ	BBGI	Wed, Mar 2, 2022	1.84	1.87	1.80	1.84
5444	NASDAQ	BBGI	Tue, Mar 1, 2022	1.85	1.92	1.79	1.81
5443	NASDAQ	BBGI	Mon, Feb 28, 2022	1.91	1.94	1.81	1.87
5442	NASDAQ	BBGI	Fri, Feb 25, 2022	1.93	1.93	1.85	1.89
5441	NASDAQ	BBGI	Thu, Feb 24, 2022	1.80	1.88	1.80	1.88
5440	NASDAQ	BBGI	Wed, Feb 23, 2022	1.91	1.91	1.86	1.86
5439	NASDAQ	BBGI	Tue, Feb 22, 2022	2.06	2.06	1.87	1.89
5438	NASDAQ	BBGI	Fri, Feb 18, 2022	1.94	2.00	1.86	1.91
5437	NASDAQ	BBGI	Thu, Feb 17, 2022	1.96	1.99	1.90	1.96
5436	NASDAQ	BBGI	Wed, Feb 16, 2022	2.01	2.03	1.96	1.99
5435	NASDAQ	BBGI	Tue, Feb 15, 2022	1.95	2.04	1.95	1.98
5434	NASDAQ	BBGI	Mon, Feb 14, 2022	1.97	1.99	1.90	1.90
5433	NASDAQ	BBGI	Fri, Feb 11, 2022	1.89	2.08	1.82	1.95
5432	NASDAQ	BBGI	Thu, Feb 10, 2022	1.89	1.92	1.86	1.87
5431	NASDAQ	BBGI	Wed, Feb 9, 2022	1.87	1.91	1.80	1.88
5430	NASDAQ	BBGI	Tue, Feb 8, 2022	1.94	1.94	1.75	1.81
5429	NASDAQ	BBGI	Mon, Feb 7, 2022	1.95	1.95	1.87	1.92
5428	NASDAQ	BBGI	Fri, Feb 4, 2022	1.87	1.92	1.87	1.92
5427	NASDAQ	BBGI	Thu, Feb 3, 2022	1.90	1.96	1.86	1.90
5426	NASDAQ	BBGI	Wed, Feb 2, 2022	1.95	1.95	1.82	1.88
5425	NASDAQ	BBGI	Tue, Feb 1, 2022	1.92	2.00	1.88	1.90
5424	NASDAQ	BBGI	Mon, Jan 31, 2022	1.83	1.90	1.80	1.87
5423	NASDAQ	BBGI	Fri, Jan 28, 2022	1.88	1.88	1.80	1.81
5422	NASDAQ	BBGI	Thu, Jan 27, 2022	1.81	1.87	1.81	1.87
5421	NASDAQ	BBGI	Wed, Jan 26, 2022	1.84	1.85	1.79	1.82
5420	NASDAQ	BBGI	Tue, Jan 25, 2022	1.77	1.88	1.75	1.81
5419	NASDAQ	BBGI	Mon, Jan 24, 2022	1.89	1.89	1.74	1.81
5418	NASDAQ	BBGI	Fri, Jan 21, 2022	1.95	1.97	1.90	1.93
5417	NASDAQ	BBGI	Thu, Jan 20, 2022	1.99	1.99	1.94	1.95
5416	NASDAQ	BBGI	Wed, Jan 19, 2022	1.96	2.02	1.95	1.98
5415	NASDAQ	BBGI	Tue, Jan 18, 2022	2.00	2.08	1.94	1.95
5414	NASDAQ	BBGI	Fri, Jan 14, 2022	2.05	2.08	2.01	2.02
5413	NASDAQ	BBGI	Thu, Jan 13, 2022	2.06	2.10	1.96	2.03
5412	NASDAQ	BBGI	Wed, Jan 12, 2022	2.05	2.09	1.98	2.01
5411	NASDAQ	BBGI	Tue, Jan 11, 2022	2.03	2.06	2.01	2.06
5410	NASDAQ	BBGI	Mon, Jan 10, 2022	2.05	2.06	1.96	1.99
5409	NASDAQ	BBGI	Fri, Jan 7, 2022	2.00	2.04	1.97	2.00
5408	NASDAQ	BBGI	Thu, Jan 6, 2022	2.01	2.05	1.96	2.02
5407	NASDAQ	BBGI	Wed, Jan 5, 2022	2.05	2.06	1.96	1.97
5406	NASDAQ	BBGI	Tue, Jan 4, 2022	2.00	2.04	1.95	2.04
5405	NASDAQ	BBGI	Mon, Jan 3, 2022	1.88	2.00	1.88	2.00
5404	NASDAQ	BBGI	Fri, Dec 31, 2021	1.93	1.93	1.89	1.90
5403	NASDAQ	BBGI	Thu, Dec 30, 2021	1.90	1.96	1.89	1.95
5402	NASDAQ	BBGI	Wed, Dec 29, 2021	1.94	1.94	1.87	1.91
5401	NASDAQ	BBGI	Tue, Dec 28, 2021	1.95	1.97	1.92	1.93
5400	NASDAQ	BBGI	Mon, Dec 27, 2021	1.98	2.00	1.95	1.95
5399	NASDAQ	BBGI	Thu, Dec 23, 2021	1.94	1.98	1.89	1.94
5398	NASDAQ	BBGI	Wed, Dec 22, 2021	1.92	1.95	1.84	1.92
5397	NASDAQ	BBGI	Tue, Dec 21, 2021	1.86	1.92	1.84	1.90
5396	NASDAQ	BBGI	Mon, Dec 20, 2021	1.87	1.94	1.84	1.86
5395	NASDAQ	BBGI	Fri, Dec 17, 2021	1.91	1.95	1.87	1.93
5394	NASDAQ	BBGI	Thu, Dec 16, 2021	1.94	1.97	1.91	1.92
5393	NASDAQ	BBGI	Wed, Dec 15, 2021	1.89	1.93	1.85	1.91
5392	NASDAQ	BBGI	Tue, Dec 14, 2021	1.99	1.99	1.88	1.89
5391	NASDAQ	BBGI	Mon, Dec 13, 2021	2.02	2.05	1.95	1.96
5390	NASDAQ	BBGI	Fri, Dec 10, 2021	2.05	2.06	2.02	2.03
5389	NASDAQ	BBGI	Thu, Dec 9, 2021	2.07	2.11	1.97	2.01
5388	NASDAQ	BBGI	Wed, Dec 8, 2021	2.07	2.09	2.03	2.08
5387	NASDAQ	BBGI	Tue, Dec 7, 2021	2.08	2.10	2.01	2.04
5386	NASDAQ	BBGI	Mon, Dec 6, 2021	2.09	2.09	2.00	2.03
5385	NASDAQ	BBGI	Fri, Dec 3, 2021	1.99	2.05	1.96	1.99
5384	NASDAQ	BBGI	Thu, Dec 2, 2021	1.88	1.99	1.85	1.97
5383	NASDAQ	BBGI	Wed, Dec 1, 2021	1.99	2.08	1.85	1.86
5382	NASDAQ	BBGI	Tue, Nov 30, 2021	2.01	2.03	1.90	1.98
5381	NASDAQ	BBGI	Mon, Nov 29, 2021	2.16	2.20	2.01	2.02
5380	NASDAQ	BBGI	Fri, Nov 26, 2021	2.15	2.19	2.11	2.14
5379	NASDAQ	BBGI	Wed, Nov 24, 2021	2.14	2.21	2.13	2.16
5378	NASDAQ	BBGI	Tue, Nov 23, 2021	2.15	2.20	2.15	2.16
5377	NASDAQ	BBGI	Mon, Nov 22, 2021	2.33	2.33	2.11	2.17
5376	NASDAQ	BBGI	Fri, Nov 19, 2021	2.26	2.39	2.21	2.25
5375	NASDAQ	BBGI	Thu, Nov 18, 2021	2.30	2.30	2.25	2.25
5374	NASDAQ	BBGI	Wed, Nov 17, 2021	2.30	2.32	2.26	2.29
5373	NASDAQ	BBGI	Tue, Nov 16, 2021	2.33	2.33	2.27	2.29
5372	NASDAQ	BBGI	Mon, Nov 15, 2021	2.40	2.40	2.31	2.33
5371	NASDAQ	BBGI	Fri, Nov 12, 2021	2.36	2.39	2.33	2.36
5370	NASDAQ	BBGI	Thu, Nov 11, 2021	2.36	2.40	2.30	2.36
5369	NASDAQ	BBGI	Wed, Nov 10, 2021	2.36	2.37	2.32	2.36
5368	NASDAQ	BBGI	Tue, Nov 9, 2021	2.43	2.43	2.34	2.34
5367	NASDAQ	BBGI	Mon, Nov 8, 2021	2.49	2.49	2.38	2.44
5366	NASDAQ	BBGI	Fri, Nov 5, 2021	2.37	2.49	2.31	2.49
5365	NASDAQ	BBGI	Thu, Nov 4, 2021	2.40	2.40	2.35	2.39
5364	NASDAQ	BBGI	Wed, Nov 3, 2021	2.29	2.39	2.29	2.38
5363	NASDAQ	BBGI	Tue, Nov 2, 2021	2.35	2.42	2.27	2.31
5362	NASDAQ	BBGI	Mon, Nov 1, 2021	2.38	2.43	2.33	2.42
5361	NASDAQ	BBGI	Fri, Oct 29, 2021	2.42	2.45	2.35	2.35
5360	NASDAQ	BBGI	Thu, Oct 28, 2021	2.42	2.49	2.40	2.40
5359	NASDAQ	BBGI	Wed, Oct 27, 2021	2.50	2.50	2.42	2.42
5358	NASDAQ	BBGI	Tue, Oct 26, 2021	2.48	2.50	2.42	2.50
5357	NASDAQ	BBGI	Mon, Oct 25, 2021	2.51	2.59	2.45	2.47
5356	NASDAQ	BBGI	Fri, Oct 22, 2021	2.54	2.88	2.49	2.52
5355	NASDAQ	BBGI	Thu, Oct 21, 2021	2.51	2.75	2.47	2.54
5354	NASDAQ	BBGI	Wed, Oct 20, 2021	2.48	2.55	2.45	2.53
5353	NASDAQ	BBGI	Tue, Oct 19, 2021	2.48	2.51	2.47	2.49
5352	NASDAQ	BBGI	Mon, Oct 18, 2021	2.56	2.56	2.42	2.47
5351	NASDAQ	BBGI	Fri, Oct 15, 2021	2.55	2.63	2.52	2.55
5350	NASDAQ	BBGI	Thu, Oct 14, 2021	2.67	2.67	2.55	2.58
5349	NASDAQ	BBGI	Wed, Oct 13, 2021	2.73	2.73	2.59	2.63
5348	NASDAQ	BBGI	Tue, Oct 12, 2021	2.67	2.73	2.67	2.71
5347	NASDAQ	BBGI	Mon, Oct 11, 2021	2.70	2.70	2.66	2.70
5346	NASDAQ	BBGI	Fri, Oct 8, 2021	2.65	2.70	2.63	2.68
5345	NASDAQ	BBGI	Thu, Oct 7, 2021	2.65	2.69	2.64	2.65
5344	NASDAQ	BBGI	Wed, Oct 6, 2021	2.66	2.67	2.59	2.64
5343	NASDAQ	BBGI	Tue, Oct 5, 2021	2.72	2.75	2.65	2.66
5342	NASDAQ	BBGI	Mon, Oct 4, 2021	2.69	2.74	2.63	2.71
5341	NASDAQ	BBGI	Fri, Oct 1, 2021	2.66	2.77	2.53	2.70
5340	NASDAQ	BBGI	Thu, Sep 30, 2021	2.43	2.67	2.41	2.67
5339	NASDAQ	BBGI	Wed, Sep 29, 2021	2.37	2.47	2.37	2.44
5338	NASDAQ	BBGI	Tue, Sep 28, 2021	2.46	2.46	2.39	2.40
5337	NASDAQ	BBGI	Mon, Sep 27, 2021	2.45	2.48	2.40	2.44
5336	NASDAQ	BBGI	Fri, Sep 24, 2021	2.42	2.48	2.42	2.46
5335	NASDAQ	BBGI	Thu, Sep 23, 2021	2.51	2.54	2.41	2.41
5334	NASDAQ	BBGI	Wed, Sep 22, 2021	2.47	2.52	2.46	2.49
5333	NASDAQ	BBGI	Tue, Sep 21, 2021	2.47	2.48	2.43	2.44
5332	NASDAQ	BBGI	Mon, Sep 20, 2021	2.47	2.52	2.41	2.45
5331	NASDAQ	BBGI	Fri, Sep 17, 2021	2.50	2.55	2.48	2.52
5330	NASDAQ	BBGI	Thu, Sep 16, 2021	2.51	2.54	2.47	2.53
5329	NASDAQ	BBGI	Wed, Sep 15, 2021	2.53	2.55	2.50	2.52
5328	NASDAQ	BBGI	Tue, Sep 14, 2021	2.58	2.60	2.53	2.54
5327	NASDAQ	BBGI	Mon, Sep 13, 2021	2.58	2.59	2.47	2.55
5326	NASDAQ	BBGI	Fri, Sep 10, 2021	2.59	2.61	2.54	2.54
5325	NASDAQ	BBGI	Thu, Sep 9, 2021	2.54	2.60	2.54	2.58
5324	NASDAQ	BBGI	Wed, Sep 8, 2021	2.61	2.65	2.52	2.56
5323	NASDAQ	BBGI	Tue, Sep 7, 2021	2.59	2.64	2.51	2.63
5322	NASDAQ	BBGI	Fri, Sep 3, 2021	2.57	2.61	2.49	2.58
5321	NASDAQ	BBGI	Thu, Sep 2, 2021	2.57	2.61	2.54	2.57
5320	NASDAQ	BBGI	Wed, Sep 1, 2021	2.47	2.55	2.47	2.50
5319	NASDAQ	BBGI	Tue, Aug 31, 2021	2.48	2.59	2.48	2.53
5318	NASDAQ	BBGI	Mon, Aug 30, 2021	2.65	2.69	2.57	2.57
5317	NASDAQ	BBGI	Fri, Aug 27, 2021	2.58	2.65	2.56	2.61
5316	NASDAQ	BBGI	Thu, Aug 26, 2021	2.51	2.64	2.51	2.57
5315	NASDAQ	BBGI	Wed, Aug 25, 2021	2.55	2.65	2.53	2.56
5314	NASDAQ	BBGI	Tue, Aug 24, 2021	2.54	2.61	2.51	2.58
5313	NASDAQ	BBGI	Mon, Aug 23, 2021	2.58	2.63	2.48	2.56
5312	NASDAQ	BBGI	Fri, Aug 20, 2021	2.50	2.53	2.46	2.52
5311	NASDAQ	BBGI	Thu, Aug 19, 2021	2.56	2.63	2.45	2.52
5310	NASDAQ	BBGI	Wed, Aug 18, 2021	2.59	2.64	2.56	2.58
5309	NASDAQ	BBGI	Tue, Aug 17, 2021	2.74	2.75	2.56	2.62
5308	NASDAQ	BBGI	Mon, Aug 16, 2021	2.73	2.81	2.72	2.80
5307	NASDAQ	BBGI	Fri, Aug 13, 2021	2.65	2.81	2.61	2.77
5306	NASDAQ	BBGI	Thu, Aug 12, 2021	2.66	2.69	2.62	2.62
5305	NASDAQ	BBGI	Wed, Aug 11, 2021	2.74	2.74	2.64	2.69
5304	NASDAQ	BBGI	Tue, Aug 10, 2021	2.74	2.76	2.68	2.72
5303	NASDAQ	BBGI	Mon, Aug 9, 2021	2.68	2.75	2.63	2.71
5302	NASDAQ	BBGI	Fri, Aug 6, 2021	2.50	2.68	2.50	2.65
5301	NASDAQ	BBGI	Thu, Aug 5, 2021	2.35	2.52	2.26	2.48
5300	NASDAQ	BBGI	Wed, Aug 4, 2021	2.49	2.49	2.31	2.43
5299	NASDAQ	BBGI	Tue, Aug 3, 2021	2.67	2.67	2.46	2.49
5298	NASDAQ	BBGI	Mon, Aug 2, 2021	2.65	2.70	2.58	2.65
5297	NASDAQ	BBGI	Fri, Jul 30, 2021	2.59	2.72	2.57	2.66
5296	NASDAQ	BBGI	Thu, Jul 29, 2021	2.60	2.72	2.56	2.61
5295	NASDAQ	BBGI	Wed, Jul 28, 2021	2.50	2.58	2.45	2.55
5294	NASDAQ	BBGI	Tue, Jul 27, 2021	2.60	2.60	2.47	2.51
5293	NASDAQ	BBGI	Mon, Jul 26, 2021	2.60	2.63	2.54	2.61
5292	NASDAQ	BBGI	Fri, Jul 23, 2021	2.62	2.63	2.53	2.59
5291	NASDAQ	BBGI	Thu, Jul 22, 2021	2.65	2.66	2.53	2.56
5290	NASDAQ	BBGI	Wed, Jul 21, 2021	2.56	2.68	2.56	2.63
5289	NASDAQ	BBGI	Tue, Jul 20, 2021	2.52	2.61	2.44	2.55
5288	NASDAQ	BBGI	Mon, Jul 19, 2021	2.51	2.55	2.41	2.52
5287	NASDAQ	BBGI	Fri, Jul 16, 2021	2.79	2.81	2.59	2.59
5286	NASDAQ	BBGI	Thu, Jul 15, 2021	2.79	2.82	2.72	2.77
5285	NASDAQ	BBGI	Wed, Jul 14, 2021	2.91	3.02	2.72	2.78
5284	NASDAQ	BBGI	Tue, Jul 13, 2021	2.96	3.17	2.90	2.92
5283	NASDAQ	BBGI	Mon, Jul 12, 2021	2.81	3.39	2.81	3.25
5282	NASDAQ	BBGI	Fri, Jul 9, 2021	2.81	2.85	2.78	2.84
5281	NASDAQ	BBGI	Thu, Jul 8, 2021	2.81	3.00	2.76	2.81
5280	NASDAQ	BBGI	Wed, Jul 7, 2021	3.01	3.01	2.80	2.83
5279	NASDAQ	BBGI	Tue, Jul 6, 2021	3.02	3.06	2.87	2.90
5278	NASDAQ	BBGI	Fri, Jul 2, 2021	3.10	3.10	2.88	2.95
5277	NASDAQ	BBGI	Thu, Jul 1, 2021	2.87	3.38	2.85	3.06
5276	NASDAQ	BBGI	Wed, Jun 30, 2021	2.89	2.90	2.83	2.89
5275	NASDAQ	BBGI	Tue, Jun 29, 2021	2.86	2.90	2.79	2.89
5274	NASDAQ	BBGI	Mon, Jun 28, 2021	2.92	2.97	2.84	2.87
5273	NASDAQ	BBGI	Fri, Jun 25, 2021	2.96	2.97	2.91	2.92
5272	NASDAQ	BBGI	Thu, Jun 24, 2021	2.87	2.99	2.84	2.93
5271	NASDAQ	BBGI	Wed, Jun 23, 2021	2.81	2.90	2.80	2.85
5270	NASDAQ	BBGI	Tue, Jun 22, 2021	2.75	2.85	2.68	2.82
5269	NASDAQ	BBGI	Mon, Jun 21, 2021	2.70	2.79	2.59	2.77
5268	NASDAQ	BBGI	Fri, Jun 18, 2021	2.67	2.74	2.60	2.72
5267	NASDAQ	BBGI	Thu, Jun 17, 2021	2.78	2.85	2.67	2.71
5266	NASDAQ	BBGI	Wed, Jun 16, 2021	2.91	2.91	2.75	2.77
5265	NASDAQ	BBGI	Tue, Jun 15, 2021	3.02	3.06	2.86	2.88
5264	NASDAQ	BBGI	Mon, Jun 14, 2021	2.90	3.08	2.88	3.00
5263	NASDAQ	BBGI	Fri, Jun 11, 2021	2.95	3.10	2.85	2.93
5262	NASDAQ	BBGI	Thu, Jun 10, 2021	2.88	2.94	2.81	2.92
5261	NASDAQ	BBGI	Wed, Jun 9, 2021	2.94	2.96	2.87	2.90
5260	NASDAQ	BBGI	Tue, Jun 8, 2021	3.05	3.05	2.85	2.89
5259	NASDAQ	BBGI	Mon, Jun 7, 2021	2.89	3.20	2.89	3.04
5258	NASDAQ	BBGI	Fri, Jun 4, 2021	2.87	2.93	2.79	2.89
5257	NASDAQ	BBGI	Thu, Jun 3, 2021	2.82	2.85	2.77	2.85
5256	NASDAQ	BBGI	Wed, Jun 2, 2021	2.81	2.86	2.77	2.83
5255	NASDAQ	BBGI	Tue, Jun 1, 2021	2.77	2.83	2.72	2.83
5254	NASDAQ	BBGI	Fri, May 28, 2021	2.71	2.77	2.71	2.76
5253	NASDAQ	BBGI	Thu, May 27, 2021	2.70	2.77	2.68	2.73
5252	NASDAQ	BBGI	Wed, May 26, 2021	2.75	2.80	2.73	2.74
5251	NASDAQ	BBGI	Tue, May 25, 2021	2.73	2.79	2.71	2.72
5250	NASDAQ	BBGI	Mon, May 24, 2021	2.73	2.73	2.65	2.72
5249	NASDAQ	BBGI	Fri, May 21, 2021	2.76	2.99	2.67	2.70
5248	NASDAQ	BBGI	Thu, May 20, 2021	2.71	2.83	2.68	2.74
5247	NASDAQ	BBGI	Wed, May 19, 2021	2.60	2.71	2.57	2.71
5246	NASDAQ	BBGI	Tue, May 18, 2021	2.69	2.75	2.63	2.69
5245	NASDAQ	BBGI	Mon, May 17, 2021	2.62	2.74	2.57	2.70
5244	NASDAQ	BBGI	Fri, May 14, 2021	2.58	2.68	2.54	2.56
5243	NASDAQ	BBGI	Thu, May 13, 2021	2.58	2.66	2.53	2.53
5242	NASDAQ	BBGI	Wed, May 12, 2021	2.62	2.70	2.53	2.57
5241	NASDAQ	BBGI	Tue, May 11, 2021	2.60	2.67	2.58	2.63
5240	NASDAQ	BBGI	Mon, May 10, 2021	2.73	2.73	2.54	2.70
5239	NASDAQ	BBGI	Fri, May 7, 2021	2.45	2.75	2.45	2.71
5238	NASDAQ	BBGI	Thu, May 6, 2021	2.45	2.56	2.37	2.50
5237	NASDAQ	BBGI	Wed, May 5, 2021	2.37	2.53	2.37	2.47
5236	NASDAQ	BBGI	Tue, May 4, 2021	2.74	2.75	2.32	2.39
5235	NASDAQ	BBGI	Mon, May 3, 2021	2.80	2.90	2.80	2.82
5234	NASDAQ	BBGI	Fri, Apr 30, 2021	2.74	2.84	2.71	2.81
5233	NASDAQ	BBGI	Thu, Apr 29, 2021	2.89	2.90	2.75	2.88
5232	NASDAQ	BBGI	Wed, Apr 28, 2021	2.85	2.88	2.80	2.80
5231	NASDAQ	BBGI	Tue, Apr 27, 2021	2.86	2.87	2.77	2.84
5230	NASDAQ	BBGI	Mon, Apr 26, 2021	2.74	2.88	2.73	2.86
5229	NASDAQ	BBGI	Fri, Apr 23, 2021	2.71	2.82	2.68	2.78
5228	NASDAQ	BBGI	Thu, Apr 22, 2021	2.75	2.79	2.67	2.73
5227	NASDAQ	BBGI	Wed, Apr 21, 2021	2.72	2.77	2.65	2.74
5226	NASDAQ	BBGI	Tue, Apr 20, 2021	2.80	2.80	2.68	2.71
5225	NASDAQ	BBGI	Mon, Apr 19, 2021	2.76	2.82	2.65	2.78
5224	NASDAQ	BBGI	Fri, Apr 16, 2021	2.80	2.81	2.65	2.80
5223	NASDAQ	BBGI	Thu, Apr 15, 2021	2.86	2.86	2.71	2.78
5222	NASDAQ	BBGI	Wed, Apr 14, 2021	2.81	2.89	2.76	2.82
5221	NASDAQ	BBGI	Tue, Apr 13, 2021	2.88	2.89	2.77	2.77
5220	NASDAQ	BBGI	Mon, Apr 12, 2021	3.00	3.04	2.85	2.90
5219	NASDAQ	BBGI	Fri, Apr 9, 2021	2.97	2.98	2.85	2.97
5218	NASDAQ	BBGI	Thu, Apr 8, 2021	2.87	2.94	2.80	2.94
5217	NASDAQ	BBGI	Wed, Apr 7, 2021	2.83	2.92	2.76	2.89
5216	NASDAQ	BBGI	Tue, Apr 6, 2021	2.92	2.98	2.80	2.85
5215	NASDAQ	BBGI	Mon, Apr 5, 2021	2.97	2.98	2.86	2.96
5214	NASDAQ	BBGI	Thu, Apr 1, 2021	2.84	2.90	2.80	2.89
5213	NASDAQ	BBGI	Wed, Mar 31, 2021	3.03	3.03	2.80	2.83
5212	NASDAQ	BBGI	Tue, Mar 30, 2021	2.92	3.00	2.84	2.99
5211	NASDAQ	BBGI	Mon, Mar 29, 2021	2.85	2.94	2.72	2.92
5210	NASDAQ	BBGI	Fri, Mar 26, 2021	2.80	2.94	2.64	2.89
5209	NASDAQ	BBGI	Thu, Mar 25, 2021	3.12	3.20	2.78	2.85
5208	NASDAQ	BBGI	Wed, Mar 24, 2021	3.08	3.42	2.98	3.11
5207	NASDAQ	BBGI	Tue, Mar 23, 2021	2.94	3.31	2.78	3.14
5206	NASDAQ	BBGI	Mon, Mar 22, 2021	2.75	2.90	2.69	2.89
5205	NASDAQ	BBGI	Fri, Mar 19, 2021	2.70	2.75	2.62	2.75
5204	NASDAQ	BBGI	Thu, Mar 18, 2021	2.75	2.77	2.65	2.69
5203	NASDAQ	BBGI	Wed, Mar 17, 2021	2.77	2.83	2.60	2.78
5202	NASDAQ	BBGI	Tue, Mar 16, 2021	2.80	2.80	2.72	2.76
5201	NASDAQ	BBGI	Mon, Mar 15, 2021	2.80	2.85	2.68	2.79
5200	NASDAQ	BBGI	Fri, Mar 12, 2021	2.65	2.85	2.63	2.85
5199	NASDAQ	BBGI	Thu, Mar 11, 2021	2.58	2.64	2.50	2.61
5198	NASDAQ	BBGI	Wed, Mar 10, 2021	2.57	2.58	2.49	2.57
5197	NASDAQ	BBGI	Tue, Mar 9, 2021	2.44	2.60	2.44	2.58
5196	NASDAQ	BBGI	Mon, Mar 8, 2021	2.34	2.45	2.30	2.41
5195	NASDAQ	BBGI	Fri, Mar 5, 2021	2.22	2.33	2.18	2.33
5194	NASDAQ	BBGI	Thu, Mar 4, 2021	2.45	2.50	2.12	2.19
5193	NASDAQ	BBGI	Wed, Mar 3, 2021	2.44	2.50	2.41	2.44
5192	NASDAQ	BBGI	Tue, Mar 2, 2021	2.52	2.58	2.47	2.50
5191	NASDAQ	BBGI	Mon, Mar 1, 2021	2.49	2.65	2.49	2.56
5190	NASDAQ	BBGI	Fri, Feb 26, 2021	2.55	2.57	2.36	2.44
5189	NASDAQ	BBGI	Thu, Feb 25, 2021	2.76	2.77	2.50	2.54
5188	NASDAQ	BBGI	Wed, Feb 24, 2021	2.57	2.79	2.57	2.75
5187	NASDAQ	BBGI	Tue, Feb 23, 2021	2.77	2.78	2.54	2.60
5186	NASDAQ	BBGI	Mon, Feb 22, 2021	2.94	3.00	2.86	2.87
5185	NASDAQ	BBGI	Fri, Feb 19, 2021	2.92	2.97	2.83	2.89
5184	NASDAQ	BBGI	Thu, Feb 18, 2021	2.84	2.94	2.78	2.93
5183	NASDAQ	BBGI	Wed, Feb 17, 2021	2.85	2.93	2.81	2.87
5182	NASDAQ	BBGI	Tue, Feb 16, 2021	2.73	3.04	2.71	2.92
5181	NASDAQ	BBGI	Fri, Feb 12, 2021	2.64	2.82	2.59	2.73
5180	NASDAQ	BBGI	Thu, Feb 11, 2021	2.66	2.81	2.50	2.65
5179	NASDAQ	BBGI	Wed, Feb 10, 2021	2.95	2.95	2.55	2.70
5178	NASDAQ	BBGI	Tue, Feb 9, 2021	2.58	2.71	2.50	2.60
5177	NASDAQ	BBGI	Mon, Feb 8, 2021	2.65	2.65	2.56	2.62
5176	NASDAQ	BBGI	Fri, Feb 5, 2021	2.35	2.55	2.34	2.55
5175	NASDAQ	BBGI	Thu, Feb 4, 2021	2.13	2.39	2.13	2.38
5174	NASDAQ	BBGI	Wed, Feb 3, 2021	2.12	2.17	2.10	2.13
5173	NASDAQ	BBGI	Tue, Feb 2, 2021	2.13	2.14	2.01	2.14
5172	NASDAQ	BBGI	Mon, Feb 1, 2021	2.06	2.13	2.01	2.05
5171	NASDAQ	BBGI	Fri, Jan 29, 2021	2.13	2.13	2.01	2.05
5170	NASDAQ	BBGI	Thu, Jan 28, 2021	2.13	2.17	2.05	2.08
5169	NASDAQ	BBGI	Wed, Jan 27, 2021	2.11	2.16	2.02	2.07
5168	NASDAQ	BBGI	Tue, Jan 26, 2021	2.09	2.25	2.07	2.17
5167	NASDAQ	BBGI	Mon, Jan 25, 2021	2.06	2.12	2.03	2.05
5166	NASDAQ	BBGI	Fri, Jan 22, 2021	2.24	2.24	2.04	2.12
5165	NASDAQ	BBGI	Thu, Jan 21, 2021	2.02	2.42	2.02	2.27
5164	NASDAQ	BBGI	Wed, Jan 20, 2021	2.05	2.07	2.00	2.04
5163	NASDAQ	BBGI	Tue, Jan 19, 2021	2.04	2.05	1.95	2.05
5162	NASDAQ	BBGI	Fri, Jan 15, 2021	1.98	2.04	1.88	2.01
5161	NASDAQ	BBGI	Thu, Jan 14, 2021	2.00	2.00	1.88	1.97
5160	NASDAQ	BBGI	Wed, Jan 13, 2021	1.85	1.90	1.80	1.88
5159	NASDAQ	BBGI	Tue, Jan 12, 2021	1.75	1.84	1.74	1.81
5158	NASDAQ	BBGI	Mon, Jan 11, 2021	1.74	1.78	1.68	1.74
5157	NASDAQ	BBGI	Fri, Jan 8, 2021	1.72	1.77	1.64	1.71
5156	NASDAQ	BBGI	Thu, Jan 7, 2021	1.74	1.88	1.69	1.77
5155	NASDAQ	BBGI	Wed, Jan 6, 2021	1.71	1.75	1.65	1.67
5154	NASDAQ	BBGI	Tue, Jan 5, 2021	1.63	1.73	1.61	1.71
5153	NASDAQ	BBGI	Mon, Jan 4, 2021	1.52	1.65	1.51	1.63
5152	NASDAQ	BBGI	Thu, Dec 31, 2020	1.56	1.60	1.49	1.49
5151	NASDAQ	BBGI	Wed, Dec 30, 2020	1.52	1.57	1.52	1.55
5150	NASDAQ	BBGI	Tue, Dec 29, 2020	1.54	1.58	1.50	1.54
5149	NASDAQ	BBGI	Mon, Dec 28, 2020	1.50	1.56	1.48	1.52
5148	NASDAQ	BBGI	Thu, Dec 24, 2020	1.47	1.51	1.46	1.48
5147	NASDAQ	BBGI	Wed, Dec 23, 2020	1.45	1.48	1.44	1.46
5146	NASDAQ	BBGI	Tue, Dec 22, 2020	1.47	1.48	1.43	1.43
5145	NASDAQ	BBGI	Mon, Dec 21, 2020	1.45	1.47	1.42	1.43
5144	NASDAQ	BBGI	Fri, Dec 18, 2020	1.53	1.54	1.45	1.45
5143	NASDAQ	BBGI	Thu, Dec 17, 2020	1.55	1.55	1.47	1.53
5142	NASDAQ	BBGI	Wed, Dec 16, 2020	1.42	1.53	1.41	1.50
5141	NASDAQ	BBGI	Tue, Dec 15, 2020	1.44	1.46	1.39	1.42
5140	NASDAQ	BBGI	Mon, Dec 14, 2020	1.47	1.49	1.41	1.42
5139	NASDAQ	BBGI	Fri, Dec 11, 2020	1.47	1.51	1.46	1.47
5138	NASDAQ	BBGI	Thu, Dec 10, 2020	1.50	1.52	1.48	1.49
5137	NASDAQ	BBGI	Wed, Dec 9, 2020	1.51	1.54	1.49	1.50
5136	NASDAQ	BBGI	Tue, Dec 8, 2020	1.52	1.55	1.50	1.51
5135	NASDAQ	BBGI	Mon, Dec 7, 2020	1.52	1.54	1.49	1.51
5134	NASDAQ	BBGI	Fri, Dec 4, 2020	1.50	1.52	1.48	1.51
5133	NASDAQ	BBGI	Thu, Dec 3, 2020	1.55	1.55	1.48	1.49
5132	NASDAQ	BBGI	Wed, Dec 2, 2020	1.50	1.56	1.50	1.55
5131	NASDAQ	BBGI	Tue, Dec 1, 2020	1.59	1.60	1.51	1.53
5130	NASDAQ	BBGI	Mon, Nov 30, 2020	1.60	1.60	1.50	1.51
5129	NASDAQ	BBGI	Fri, Nov 27, 2020	1.60	1.63	1.58	1.60
5128	NASDAQ	BBGI	Wed, Nov 25, 2020	1.65	1.67	1.58	1.62
5127	NASDAQ	BBGI	Tue, Nov 24, 2020	1.65	1.69	1.60	1.65
5126	NASDAQ	BBGI	Mon, Nov 23, 2020	1.57	1.73	1.48	1.73
5125	NASDAQ	BBGI	Fri, Nov 20, 2020	1.45	1.57	1.44	1.54
5124	NASDAQ	BBGI	Thu, Nov 19, 2020	1.42	1.50	1.41	1.50
5123	NASDAQ	BBGI	Wed, Nov 18, 2020	1.43	1.46	1.41	1.44
5122	NASDAQ	BBGI	Tue, Nov 17, 2020	1.47	1.47	1.42	1.42
5121	NASDAQ	BBGI	Mon, Nov 16, 2020	1.45	1.50	1.42	1.49
5120	NASDAQ	BBGI	Fri, Nov 13, 2020	1.37	1.47	1.37	1.44
5119	NASDAQ	BBGI	Thu, Nov 12, 2020	1.41	1.41	1.36	1.36
5118	NASDAQ	BBGI	Wed, Nov 11, 2020	1.47	1.47	1.38	1.43
5117	NASDAQ	BBGI	Tue, Nov 10, 2020	1.33	1.45	1.31	1.43
5116	NASDAQ	BBGI	Mon, Nov 9, 2020	1.37	1.42	1.29	1.35
5115	NASDAQ	BBGI	Fri, Nov 6, 2020	1.42	1.43	1.31	1.36
5114	NASDAQ	BBGI	Thu, Nov 5, 2020	1.52	1.59	1.37	1.40
5113	NASDAQ	BBGI	Wed, Nov 4, 2020	1.60	1.68	1.46	1.66
5112	NASDAQ	BBGI	Tue, Nov 3, 2020	1.89	2.05	1.63	1.70
5111	NASDAQ	BBGI	Mon, Nov 2, 2020	1.24	1.26	1.21	1.24
5110	NASDAQ	BBGI	Fri, Oct 30, 2020	1.24	1.27	1.20	1.21
5109	NASDAQ	BBGI	Thu, Oct 29, 2020	1.21	1.30	1.19	1.24
5108	NASDAQ	BBGI	Wed, Oct 28, 2020	1.27	1.27	1.18	1.22
5107	NASDAQ	BBGI	Tue, Oct 27, 2020	1.36	1.36	1.23	1.25
5106	NASDAQ	BBGI	Mon, Oct 26, 2020	1.35	1.36	1.25	1.27
5105	NASDAQ	BBGI	Fri, Oct 23, 2020	1.41	1.43	1.36	1.36
5104	NASDAQ	BBGI	Thu, Oct 22, 2020	1.45	1.47	1.38	1.41
5103	NASDAQ	BBGI	Wed, Oct 21, 2020	1.42	1.53	1.40	1.45
5102	NASDAQ	BBGI	Tue, Oct 20, 2020	1.37	1.44	1.34	1.42
5101	NASDAQ	BBGI	Mon, Oct 19, 2020	1.34	1.44	1.33	1.36
5100	NASDAQ	BBGI	Fri, Oct 16, 2020	1.33	1.36	1.27	1.34
5099	NASDAQ	BBGI	Thu, Oct 15, 2020	1.29	1.39	1.23	1.31
5098	NASDAQ	BBGI	Wed, Oct 14, 2020	1.27	1.30	1.22	1.28
5097	NASDAQ	BBGI	Tue, Oct 13, 2020	1.31	1.31	1.27	1.29
5096	NASDAQ	BBGI	Mon, Oct 12, 2020	1.30	1.34	1.28	1.30
5095	NASDAQ	BBGI	Fri, Oct 9, 2020	1.33	1.33	1.27	1.30
5094	NASDAQ	BBGI	Thu, Oct 8, 2020	1.32	1.36	1.28	1.32
5093	NASDAQ	BBGI	Wed, Oct 7, 2020	1.25	1.38	1.25	1.31
5092	NASDAQ	BBGI	Tue, Oct 6, 2020	1.23	1.33	1.23	1.25
5091	NASDAQ	BBGI	Mon, Oct 5, 2020	1.24	1.28	1.21	1.24
5090	NASDAQ	BBGI	Fri, Oct 2, 2020	1.22	1.24	1.22	1.23
5089	NASDAQ	BBGI	Thu, Oct 1, 2020	1.24	1.25	1.22	1.23
5088	NASDAQ	BBGI	Wed, Sep 30, 2020	1.30	1.30	1.21	1.24
5087	NASDAQ	BBGI	Tue, Sep 29, 2020	1.26	1.37	1.20	1.32
5086	NASDAQ	BBGI	Mon, Sep 28, 2020	1.37	1.39	1.21	1.26
5085	NASDAQ	BBGI	Fri, Sep 25, 2020	1.17	1.41	1.17	1.36
5084	NASDAQ	BBGI	Thu, Sep 24, 2020	1.26	1.27	1.15	1.23
5083	NASDAQ	BBGI	Wed, Sep 23, 2020	1.27	1.28	1.22	1.26
5082	NASDAQ	BBGI	Tue, Sep 22, 2020	1.32	1.33	1.20	1.22
5081	NASDAQ	BBGI	Mon, Sep 21, 2020	1.34	1.34	1.28	1.29
5080	NASDAQ	BBGI	Fri, Sep 18, 2020	1.35	1.39	1.33	1.33
5079	NASDAQ	BBGI	Thu, Sep 17, 2020	1.35	1.37	1.33	1.34
5078	NASDAQ	BBGI	Wed, Sep 16, 2020	1.33	1.41	1.33	1.34
5077	NASDAQ	BBGI	Tue, Sep 15, 2020	1.40	1.40	1.31	1.31
5076	NASDAQ	BBGI	Mon, Sep 14, 2020	1.34	1.40	1.31	1.37
5075	NASDAQ	BBGI	Fri, Sep 11, 2020	1.43	1.48	1.29	1.34
5074	NASDAQ	BBGI	Thu, Sep 10, 2020	1.43	1.49	1.41	1.45
5073	NASDAQ	BBGI	Wed, Sep 9, 2020	1.40	1.47	1.34	1.40
5072	NASDAQ	BBGI	Tue, Sep 8, 2020	1.30	1.42	1.28	1.35
5071	NASDAQ	BBGI	Fri, Sep 4, 2020	1.35	1.35	1.28	1.30
5070	NASDAQ	BBGI	Thu, Sep 3, 2020	1.43	1.43	1.33	1.33
5069	NASDAQ	BBGI	Wed, Sep 2, 2020	1.49	1.49	1.37	1.39
5068	NASDAQ	BBGI	Tue, Sep 1, 2020	1.53	1.53	1.41	1.44
5067	NASDAQ	BBGI	Mon, Aug 31, 2020	1.58	1.58	1.52	1.52
5066	NASDAQ	BBGI	Fri, Aug 28, 2020	1.55	1.67	1.55	1.57
5065	NASDAQ	BBGI	Thu, Aug 27, 2020	1.61	1.65	1.55	1.59
5064	NASDAQ	BBGI	Wed, Aug 26, 2020	1.58	1.72	1.54	1.61
5063	NASDAQ	BBGI	Tue, Aug 25, 2020	1.64	1.64	1.54	1.55
5062	NASDAQ	BBGI	Mon, Aug 24, 2020	1.67	1.73	1.56	1.65
5061	NASDAQ	BBGI	Fri, Aug 21, 2020	1.68	1.84	1.65	1.69
5060	NASDAQ	BBGI	Thu, Aug 20, 2020	1.80	1.89	1.66	1.74
5059	NASDAQ	BBGI	Wed, Aug 19, 2020	1.62	1.87	1.58	1.83
5058	NASDAQ	BBGI	Tue, Aug 18, 2020	1.70	1.70	1.58	1.64
5057	NASDAQ	BBGI	Mon, Aug 17, 2020	1.75	1.75	1.66	1.67
5056	NASDAQ	BBGI	Fri, Aug 14, 2020	1.70	1.76	1.70	1.73
5055	NASDAQ	BBGI	Thu, Aug 13, 2020	1.71	1.78	1.68	1.74
5054	NASDAQ	BBGI	Wed, Aug 12, 2020	1.73	1.75	1.66	1.73
5053	NASDAQ	BBGI	Tue, Aug 11, 2020	1.83	1.83	1.72	1.73
5052	NASDAQ	BBGI	Mon, Aug 10, 2020	1.78	1.83	1.78	1.81
5051	NASDAQ	BBGI	Fri, Aug 7, 2020	1.81	1.82	1.74	1.79
5050	NASDAQ	BBGI	Thu, Aug 6, 2020	1.78	1.87	1.78	1.81
5049	NASDAQ	BBGI	Wed, Aug 5, 2020	1.86	1.91	1.77	1.82
5048	NASDAQ	BBGI	Tue, Aug 4, 2020	1.77	1.87	1.77	1.82
5047	NASDAQ	BBGI	Mon, Aug 3, 2020	1.82	1.93	1.76	1.93
5046	NASDAQ	BBGI	Fri, Jul 31, 2020	1.83	1.85	1.75	1.77
5045	NASDAQ	BBGI	Thu, Jul 30, 2020	1.78	1.85	1.72	1.82
5044	NASDAQ	BBGI	Wed, Jul 29, 2020	1.87	1.89	1.75	1.78
5043	NASDAQ	BBGI	Tue, Jul 28, 2020	1.86	1.95	1.83	1.83
5042	NASDAQ	BBGI	Mon, Jul 27, 2020	1.94	1.98	1.86	1.92
5041	NASDAQ	BBGI	Fri, Jul 24, 2020	1.95	1.99	1.86	1.99
5040	NASDAQ	BBGI	Thu, Jul 23, 2020	2.00	2.03	1.93	1.97
5039	NASDAQ	BBGI	Wed, Jul 22, 2020	1.89	2.07	1.89	1.99
5038	NASDAQ	BBGI	Tue, Jul 21, 2020	1.84	1.93	1.84	1.91
5037	NASDAQ	BBGI	Mon, Jul 20, 2020	2.08	2.10	1.84	1.91
5036	NASDAQ	BBGI	Fri, Jul 17, 2020	1.95	2.11	1.88	2.09
5035	NASDAQ	BBGI	Thu, Jul 16, 2020	1.81	1.97	1.78	1.88
5034	NASDAQ	BBGI	Wed, Jul 15, 2020	1.77	1.82	1.70	1.80
5033	NASDAQ	BBGI	Tue, Jul 14, 2020	1.71	1.75	1.69	1.72
5032	NASDAQ	BBGI	Mon, Jul 13, 2020	1.90	1.91	1.71	1.74
5031	NASDAQ	BBGI	Fri, Jul 10, 2020	1.80	1.93	1.73	1.90
5030	NASDAQ	BBGI	Thu, Jul 9, 2020	2.01	2.03	1.80	1.82
5029	NASDAQ	BBGI	Wed, Jul 8, 2020	2.02	2.05	1.99	1.99
5028	NASDAQ	BBGI	Tue, Jul 7, 2020	2.23	2.23	1.96	2.05
5027	NASDAQ	BBGI	Mon, Jul 6, 2020	2.31	2.39	2.11	2.18
5026	NASDAQ	BBGI	Thu, Jul 2, 2020	2.30	2.41	2.25	2.34
5025	NASDAQ	BBGI	Wed, Jul 1, 2020	2.37	2.55	2.27	2.27
5024	NASDAQ	BBGI	Tue, Jun 30, 2020	2.66	2.72	2.32	2.43
5023	NASDAQ	BBGI	Mon, Jun 29, 2020	2.40	2.44	2.26	2.41
5022	NASDAQ	BBGI	Fri, Jun 26, 2020	2.68	2.76	2.28	2.34
5021	NASDAQ	BBGI	Thu, Jun 25, 2020	3.00	3.08	2.75	2.79
5020	NASDAQ	BBGI	Wed, Jun 24, 2020	3.05	3.12	2.88	3.06
5019	NASDAQ	BBGI	Tue, Jun 23, 2020	3.06	3.37	2.98	3.16
5018	NASDAQ	BBGI	Mon, Jun 22, 2020	3.54	3.57	2.85	3.12
5017	NASDAQ	BBGI	Fri, Jun 19, 2020	2.77	5.15	2.51	3.86
5016	NASDAQ	BBGI	Thu, Jun 18, 2020	2.50	2.92	2.40	2.66
5015	NASDAQ	BBGI	Wed, Jun 17, 2020	3.70	3.79	2.31	2.45
5014	NASDAQ	BBGI	Tue, Jun 16, 2020	2.20	3.95	2.12	3.75
5013	NASDAQ	BBGI	Mon, Jun 15, 2020	2.11	2.30	2.04	2.16
5012	NASDAQ	BBGI	Fri, Jun 12, 2020	2.17	2.42	2.10	2.16
5011	NASDAQ	BBGI	Thu, Jun 11, 2020	2.51	2.51	2.00	2.10
5010	NASDAQ	BBGI	Wed, Jun 10, 2020	2.55	2.57	2.43	2.47
5009	NASDAQ	BBGI	Tue, Jun 9, 2020	2.64	2.64	2.40	2.55
5008	NASDAQ	BBGI	Mon, Jun 8, 2020	2.38	2.62	2.38	2.56
5007	NASDAQ	BBGI	Fri, Jun 5, 2020	2.50	2.54	2.36	2.37
5006	NASDAQ	BBGI	Thu, Jun 4, 2020	2.37	2.41	2.36	2.41
5005	NASDAQ	BBGI	Wed, Jun 3, 2020	2.49	2.49	2.32	2.36
5004	NASDAQ	BBGI	Tue, Jun 2, 2020	2.38	2.45	2.38	2.40
5003	NASDAQ	BBGI	Mon, Jun 1, 2020	2.50	2.50	2.35	2.38
5002	NASDAQ	BBGI	Fri, May 29, 2020	2.50	2.59	2.31	2.37
5001	NASDAQ	BBGI	Thu, May 28, 2020	2.55	2.59	2.48	2.50
5000	NASDAQ	BBGI	Wed, May 27, 2020	2.59	2.59	2.41	2.45
4999	NASDAQ	BBGI	Tue, May 26, 2020	2.31	2.52	2.27	2.52
4998	NASDAQ	BBGI	Fri, May 22, 2020	2.19	2.22	2.16	2.22
4997	NASDAQ	BBGI	Thu, May 21, 2020	2.17	2.27	2.13	2.22
4996	NASDAQ	BBGI	Wed, May 20, 2020	2.10	2.28	2.08	2.19
4995	NASDAQ	BBGI	Tue, May 19, 2020	2.38	2.38	2.01	2.04
4994	NASDAQ	BBGI	Mon, May 18, 2020	2.46	2.46	2.31	2.34
4993	NASDAQ	BBGI	Fri, May 15, 2020	2.36	2.36	2.27	2.35
4992	NASDAQ	BBGI	Thu, May 14, 2020	2.34	2.47	2.21	2.29
4991	NASDAQ	BBGI	Wed, May 13, 2020	2.41	2.54	2.34	2.34
4990	NASDAQ	BBGI	Tue, May 12, 2020	2.49	2.49	2.40	2.40
4989	NASDAQ	BBGI	Mon, May 11, 2020	2.45	2.47	2.40	2.44
4988	NASDAQ	BBGI	Fri, May 8, 2020	2.36	2.44	2.36	2.44
4987	NASDAQ	BBGI	Thu, May 7, 2020	2.26	2.39	2.26	2.34
4986	NASDAQ	BBGI	Wed, May 6, 2020	2.26	2.50	2.25	2.27
4985	NASDAQ	BBGI	Tue, May 5, 2020	2.46	2.46	2.26	2.33
4984	NASDAQ	BBGI	Mon, May 4, 2020	2.59	2.59	2.24	2.37
4983	NASDAQ	BBGI	Fri, May 1, 2020	2.24	2.45	2.24	2.45
4982	NASDAQ	BBGI	Thu, Apr 30, 2020	2.59	2.59	2.48	2.48
4981	NASDAQ	BBGI	Wed, Apr 29, 2020	2.47	2.58	2.40	2.53
4980	NASDAQ	BBGI	Tue, Apr 28, 2020	2.57	2.65	2.40	2.47
4979	NASDAQ	BBGI	Mon, Apr 27, 2020	2.49	2.75	2.40	2.57
4978	NASDAQ	BBGI	Fri, Apr 24, 2020	2.33	2.46	2.29	2.40
4977	NASDAQ	BBGI	Thu, Apr 23, 2020	2.31	2.34	2.18	2.34
4976	NASDAQ	BBGI	Wed, Apr 22, 2020	2.61	2.61	2.30	2.31
4975	NASDAQ	BBGI	Tue, Apr 21, 2020	2.55	2.66	2.34	2.61
4974	NASDAQ	BBGI	Mon, Apr 20, 2020	2.76	2.78	2.46	2.50
4973	NASDAQ	BBGI	Fri, Apr 17, 2020	2.59	2.64	2.42	2.62
4972	NASDAQ	BBGI	Thu, Apr 16, 2020	2.25	2.34	2.20	2.27
4971	NASDAQ	BBGI	Wed, Apr 15, 2020	2.34	2.34	2.27	2.28
4970	NASDAQ	BBGI	Tue, Apr 14, 2020	2.15	2.34	2.15	2.34
4969	NASDAQ	BBGI	Mon, Apr 13, 2020	2.08	2.14	1.96	2.10
4968	NASDAQ	BBGI	Thu, Apr 9, 2020	1.80	2.00	1.80	1.94
4967	NASDAQ	BBGI	Wed, Apr 8, 2020	1.81	1.89	1.71	1.82
4966	NASDAQ	BBGI	Tue, Apr 7, 2020	1.71	1.85	1.71	1.76
4965	NASDAQ	BBGI	Mon, Apr 6, 2020	1.71	1.71	1.63	1.66
4964	NASDAQ	BBGI	Fri, Apr 3, 2020	1.72	1.72	1.52	1.58
4963	NASDAQ	BBGI	Thu, Apr 2, 2020	1.84	1.87	1.62	1.71
4962	NASDAQ	BBGI	Wed, Apr 1, 2020	1.87	1.87	1.60	1.74
4961	NASDAQ	BBGI	Tue, Mar 31, 2020	1.86	1.94	1.85	1.86
4960	NASDAQ	BBGI	Mon, Mar 30, 2020	1.96	2.05	1.85	1.94
4959	NASDAQ	BBGI	Fri, Mar 27, 2020	1.99	1.99	1.69	1.96
4958	NASDAQ	BBGI	Thu, Mar 26, 2020	1.89	2.09	1.82	1.99
4957	NASDAQ	BBGI	Wed, Mar 25, 2020	1.90	1.93	1.60	1.80
4956	NASDAQ	BBGI	Tue, Mar 24, 2020	1.45	1.67	1.40	1.60
4955	NASDAQ	BBGI	Mon, Mar 23, 2020	1.61	1.61	1.35	1.37
4954	NASDAQ	BBGI	Fri, Mar 20, 2020	2.33	2.46	1.28	1.52
4953	NASDAQ	BBGI	Thu, Mar 19, 2020	2.15	2.33	2.04	2.26
4952	NASDAQ	BBGI	Wed, Mar 18, 2020	2.60	2.60	2.05	2.16
4951	NASDAQ	BBGI	Tue, Mar 17, 2020	2.58	2.69	2.53	2.59
4950	NASDAQ	BBGI	Mon, Mar 16, 2020	2.48	2.57	2.24	2.53
4949	NASDAQ	BBGI	Fri, Mar 13, 2020	2.57	2.59	2.50	2.50
4948	NASDAQ	BBGI	Thu, Mar 12, 2020	2.77	3.00	2.45	2.50
4947	NASDAQ	BBGI	Wed, Mar 11, 2020	3.10	3.10	3.00	3.03
4946	NASDAQ	BBGI	Tue, Mar 10, 2020	3.19	3.19	3.05	3.11
4945	NASDAQ	BBGI	Mon, Mar 9, 2020	3.18	3.20	3.10	3.15
4944	NASDAQ	BBGI	Fri, Mar 6, 2020	3.63	3.63	3.21	3.24
4943	NASDAQ	BBGI	Thu, Mar 5, 2020	3.31	3.64	3.19	3.64
4942	NASDAQ	BBGI	Wed, Mar 4, 2020	3.21	3.34	3.17	3.33
4941	NASDAQ	BBGI	Tue, Mar 3, 2020	3.17	3.31	3.17	3.31
4940	NASDAQ	BBGI	Mon, Mar 2, 2020	3.15	3.25	3.13	3.15
4939	NASDAQ	BBGI	Fri, Feb 28, 2020	3.11	3.20	3.00	3.11
4938	NASDAQ	BBGI	Thu, Feb 27, 2020	3.25	3.27	3.11	3.20
4937	NASDAQ	BBGI	Wed, Feb 26, 2020	3.45	3.48	3.22	3.29
4936	NASDAQ	BBGI	Tue, Feb 25, 2020	3.57	3.60	3.45	3.46
4935	NASDAQ	BBGI	Mon, Feb 24, 2020	3.82	3.87	3.42	3.42
4934	NASDAQ	BBGI	Fri, Feb 21, 2020	3.87	3.93	3.87	3.88
4933	NASDAQ	BBGI	Thu, Feb 20, 2020	3.83	3.97	3.83	3.88
4932	NASDAQ	BBGI	Wed, Feb 19, 2020	3.96	3.96	3.81	3.84
4931	NASDAQ	BBGI	Tue, Feb 18, 2020	3.99	4.00	3.85	3.85
4930	NASDAQ	BBGI	Fri, Feb 14, 2020	4.04	4.04	3.92	4.00
4929	NASDAQ	BBGI	Thu, Feb 13, 2020	3.95	4.05	3.95	4.04
4928	NASDAQ	BBGI	Wed, Feb 12, 2020	3.98	3.98	3.86	3.94
4927	NASDAQ	BBGI	Tue, Feb 11, 2020	4.00	4.00	3.86	3.94
4926	NASDAQ	BBGI	Mon, Feb 10, 2020	3.95	4.09	3.86	3.90
4925	NASDAQ	BBGI	Fri, Feb 7, 2020	3.86	3.97	3.86	3.90
4924	NASDAQ	BBGI	Thu, Feb 6, 2020	4.01	4.04	3.82	3.86
4923	NASDAQ	BBGI	Wed, Feb 5, 2020	3.91	3.98	3.87	3.94
4922	NASDAQ	BBGI	Tue, Feb 4, 2020	4.10	4.15	3.84	3.88
4921	NASDAQ	BBGI	Mon, Feb 3, 2020	3.85	4.07	3.74	4.02
4920	NASDAQ	BBGI	Fri, Jan 31, 2020	3.80	3.80	3.71	3.80
4919	NASDAQ	BBGI	Thu, Jan 30, 2020	3.89	3.89	3.74	3.84
4918	NASDAQ	BBGI	Wed, Jan 29, 2020	3.77	3.98	3.77	3.88
4917	NASDAQ	BBGI	Tue, Jan 28, 2020	3.54	3.73	3.52	3.72
4916	NASDAQ	BBGI	Mon, Jan 27, 2020	3.66	3.66	3.50	3.54
4915	NASDAQ	BBGI	Fri, Jan 24, 2020	3.67	3.67	3.52	3.65
4914	NASDAQ	BBGI	Thu, Jan 23, 2020	3.78	3.85	3.61	3.64
4913	NASDAQ	BBGI	Wed, Jan 22, 2020	3.49	3.84	3.47	3.75
4912	NASDAQ	BBGI	Tue, Jan 21, 2020	3.35	3.48	3.31	3.43
4911	NASDAQ	BBGI	Fri, Jan 17, 2020	3.31	3.37	3.29	3.36
4910	NASDAQ	BBGI	Thu, Jan 16, 2020	3.34	3.38	3.30	3.31
4909	NASDAQ	BBGI	Wed, Jan 15, 2020	3.26	3.31	3.25	3.30
4908	NASDAQ	BBGI	Tue, Jan 14, 2020	3.22	3.27	3.19	3.27
4907	NASDAQ	BBGI	Mon, Jan 13, 2020	3.20	3.22	3.16	3.18
4906	NASDAQ	BBGI	Fri, Jan 10, 2020	3.21	3.29	3.15	3.16
4905	NASDAQ	BBGI	Thu, Jan 9, 2020	3.28	3.40	3.20	3.20
4904	NASDAQ	BBGI	Wed, Jan 8, 2020	3.32	3.45	3.26	3.31
4903	NASDAQ	BBGI	Tue, Jan 7, 2020	3.20	3.30	3.16	3.30
4902	NASDAQ	BBGI	Mon, Jan 6, 2020	3.15	3.18	3.10	3.14
4901	NASDAQ	BBGI	Fri, Jan 3, 2020	3.15	3.20	3.12	3.13
4900	NASDAQ	BBGI	Thu, Jan 2, 2020	3.09	3.17	3.09	3.14
4899	NASDAQ	BBGI	Tue, Dec 31, 2019	3.12	3.18	3.09	3.09
4898	NASDAQ	BBGI	Mon, Dec 30, 2019	3.08	3.13	3.00	3.11
4897	NASDAQ	BBGI	Fri, Dec 27, 2019	3.06	3.15	3.06	3.10
4896	NASDAQ	BBGI	Thu, Dec 26, 2019	3.08	3.15	3.04	3.09
4895	NASDAQ	BBGI	Tue, Dec 24, 2019	3.08	3.08	3.04	3.05
4894	NASDAQ	BBGI	Mon, Dec 23, 2019	3.02	3.05	3.00	3.04
4893	NASDAQ	BBGI	Fri, Dec 20, 2019	2.90	3.02	2.89	3.00
4892	NASDAQ	BBGI	Thu, Dec 19, 2019	2.88	2.95	2.85	2.93
4891	NASDAQ	BBGI	Wed, Dec 18, 2019	2.96	2.96	2.83	2.87
4890	NASDAQ	BBGI	Tue, Dec 17, 2019	3.00	3.00	2.90	2.95
4889	NASDAQ	BBGI	Mon, Dec 16, 2019	3.02	3.02	2.95	3.00
4888	NASDAQ	BBGI	Fri, Dec 13, 2019	3.03	3.06	2.98	2.99
4887	NASDAQ	BBGI	Thu, Dec 12, 2019	2.99	3.03	2.97	3.03
4886	NASDAQ	BBGI	Wed, Dec 11, 2019	3.00	3.00	2.95	2.98
4885	NASDAQ	BBGI	Tue, Dec 10, 2019	3.04	3.04	2.94	2.97
4884	NASDAQ	BBGI	Mon, Dec 9, 2019	3.03	3.08	3.03	3.03
4883	NASDAQ	BBGI	Fri, Dec 6, 2019	3.02	3.04	3.01	3.02
4882	NASDAQ	BBGI	Thu, Dec 5, 2019	2.94	3.01	2.94	3.01
4881	NASDAQ	BBGI	Wed, Dec 4, 2019	2.87	2.98	2.85	2.96
4880	NASDAQ	BBGI	Tue, Dec 3, 2019	2.84	2.87	2.82	2.87
4879	NASDAQ	BBGI	Mon, Dec 2, 2019	2.83	2.88	2.83	2.83
4878	NASDAQ	BBGI	Fri, Nov 29, 2019	2.85	2.85	2.82	2.84
4877	NASDAQ	BBGI	Wed, Nov 27, 2019	2.96	2.98	2.82	2.82
4876	NASDAQ	BBGI	Tue, Nov 26, 2019	3.01	3.02	2.92	2.95
4875	NASDAQ	BBGI	Mon, Nov 25, 2019	2.90	3.01	2.90	3.00
4874	NASDAQ	BBGI	Fri, Nov 22, 2019	2.91	2.96	2.87	2.90
4873	NASDAQ	BBGI	Thu, Nov 21, 2019	2.89	2.95	2.86	2.93
4872	NASDAQ	BBGI	Wed, Nov 20, 2019	2.98	3.00	2.87	2.90
4871	NASDAQ	BBGI	Tue, Nov 19, 2019	2.93	2.96	2.90	2.96
4870	NASDAQ	BBGI	Mon, Nov 18, 2019	3.03	3.03	2.95	2.96
4869	NASDAQ	BBGI	Fri, Nov 15, 2019	3.00	3.06	2.95	3.02
4868	NASDAQ	BBGI	Thu, Nov 14, 2019	2.93	2.97	2.91	2.96
4867	NASDAQ	BBGI	Wed, Nov 13, 2019	2.91	2.95	2.87	2.93
4866	NASDAQ	BBGI	Tue, Nov 12, 2019	2.95	2.95	2.92	2.93
4865	NASDAQ	BBGI	Mon, Nov 11, 2019	2.82	2.95	2.82	2.93
4864	NASDAQ	BBGI	Fri, Nov 8, 2019	2.90	2.95	2.81	2.82
4863	NASDAQ	BBGI	Thu, Nov 7, 2019	2.88	2.95	2.80	2.90
4862	NASDAQ	BBGI	Wed, Nov 6, 2019	2.90	2.90	2.80	2.85
4861	NASDAQ	BBGI	Tue, Nov 5, 2019	2.85	2.93	2.85	2.92
4860	NASDAQ	BBGI	Mon, Nov 4, 2019	2.85	2.89	2.83	2.87
4859	NASDAQ	BBGI	Fri, Nov 1, 2019	2.85	2.90	2.84	2.84
4858	NASDAQ	BBGI	Thu, Oct 31, 2019	2.86	2.90	2.85	2.88
4857	NASDAQ	BBGI	Wed, Oct 30, 2019	2.89	2.90	2.85	2.86
4856	NASDAQ	BBGI	Tue, Oct 29, 2019	2.90	2.95	2.87	2.87
4855	NASDAQ	BBGI	Mon, Oct 28, 2019	2.92	2.99	2.90	2.90
4854	NASDAQ	BBGI	Fri, Oct 25, 2019	2.96	2.99	2.92	2.93
4853	NASDAQ	BBGI	Thu, Oct 24, 2019	2.93	2.98	2.91	2.98
4852	NASDAQ	BBGI	Wed, Oct 23, 2019	2.93	2.98	2.90	2.90
4851	NASDAQ	BBGI	Tue, Oct 22, 2019	3.00	3.00	2.89	2.91
4850	NASDAQ	BBGI	Mon, Oct 21, 2019	2.95	3.00	2.95	2.96
4849	NASDAQ	BBGI	Fri, Oct 18, 2019	2.94	2.94	2.92	2.94
4848	NASDAQ	BBGI	Thu, Oct 17, 2019	2.94	2.96	2.90	2.93
4847	NASDAQ	BBGI	Wed, Oct 16, 2019	2.90	2.96	2.89	2.93
4846	NASDAQ	BBGI	Tue, Oct 15, 2019	2.93	2.93	2.89	2.90
4845	NASDAQ	BBGI	Mon, Oct 14, 2019	2.93	2.98	2.90	2.94
4844	NASDAQ	BBGI	Fri, Oct 11, 2019	2.90	2.95	2.89	2.90
4843	NASDAQ	BBGI	Thu, Oct 10, 2019	2.91	2.93	2.88	2.91
4842	NASDAQ	BBGI	Wed, Oct 9, 2019	2.90	2.92	2.88	2.88
4841	NASDAQ	BBGI	Tue, Oct 8, 2019	2.91	2.94	2.88	2.92
4840	NASDAQ	BBGI	Mon, Oct 7, 2019	2.98	2.98	2.90	2.90
4839	NASDAQ	BBGI	Fri, Oct 4, 2019	2.99	3.03	2.96	2.96
4838	NASDAQ	BBGI	Thu, Oct 3, 2019	3.01	3.02	2.99	3.00
4837	NASDAQ	BBGI	Wed, Oct 2, 2019	3.04	3.07	3.00	3.00
4836	NASDAQ	BBGI	Tue, Oct 1, 2019	3.08	3.10	3.06	3.09
4835	NASDAQ	BBGI	Mon, Sep 30, 2019	3.04	3.10	2.99	3.10
4834	NASDAQ	BBGI	Fri, Sep 27, 2019	3.08	3.08	3.03	3.07
4833	NASDAQ	BBGI	Thu, Sep 26, 2019	3.12	3.14	3.08	3.13
4832	NASDAQ	BBGI	Wed, Sep 25, 2019	3.14	3.14	3.11	3.13
4831	NASDAQ	BBGI	Tue, Sep 24, 2019	3.09	3.14	3.05	3.07
4830	NASDAQ	BBGI	Mon, Sep 23, 2019	3.07	3.10	3.05	3.08
4829	NASDAQ	BBGI	Fri, Sep 20, 2019	3.05	3.18	3.02	3.06
4828	NASDAQ	BBGI	Thu, Sep 19, 2019	3.14	3.18	3.05	3.06
4827	NASDAQ	BBGI	Wed, Sep 18, 2019	3.13	3.18	3.12	3.14
4826	NASDAQ	BBGI	Tue, Sep 17, 2019	3.12	3.18	3.09	3.15
4825	NASDAQ	BBGI	Mon, Sep 16, 2019	3.07	3.13	3.04	3.06
4824	NASDAQ	BBGI	Fri, Sep 13, 2019	3.07	3.09	3.01	3.05
4823	NASDAQ	BBGI	Thu, Sep 12, 2019	3.06	3.10	3.06	3.08
4822	NASDAQ	BBGI	Wed, Sep 11, 2019	3.08	3.13	3.03	3.03
4821	NASDAQ	BBGI	Tue, Sep 10, 2019	3.05	3.14	3.05	3.06
4820	NASDAQ	BBGI	Mon, Sep 9, 2019	3.00	3.03	3.00	3.03
4819	NASDAQ	BBGI	Fri, Sep 6, 2019	2.96	2.99	2.95	2.98
4818	NASDAQ	BBGI	Thu, Sep 5, 2019	3.00	3.04	2.92	2.96
4817	NASDAQ	BBGI	Wed, Sep 4, 2019	3.03	3.05	2.99	3.01
4816	NASDAQ	BBGI	Tue, Sep 3, 2019	3.05	3.07	3.02	3.02
4815	NASDAQ	BBGI	Fri, Aug 30, 2019	3.08	3.12	3.03	3.05
4814	NASDAQ	BBGI	Thu, Aug 29, 2019	2.95	3.20	2.95	3.09
4813	NASDAQ	BBGI	Wed, Aug 28, 2019	3.08	3.08	3.01	3.05
4812	NASDAQ	BBGI	Tue, Aug 27, 2019	3.03	3.15	3.01	3.08
4811	NASDAQ	BBGI	Mon, Aug 26, 2019	3.14	3.15	3.03	3.03
4810	NASDAQ	BBGI	Fri, Aug 23, 2019	3.20	3.37	3.14	3.14
4809	NASDAQ	BBGI	Thu, Aug 22, 2019	3.22	3.27	3.18	3.21
4808	NASDAQ	BBGI	Wed, Aug 21, 2019	3.24	3.28	3.18	3.18
4807	NASDAQ	BBGI	Tue, Aug 20, 2019	3.22	3.30	3.22	3.23
4806	NASDAQ	BBGI	Mon, Aug 19, 2019	3.31	3.48	3.19	3.24
4805	NASDAQ	BBGI	Fri, Aug 16, 2019	3.18	3.28	3.18	3.25
4804	NASDAQ	BBGI	Thu, Aug 15, 2019	3.19	3.29	3.14	3.15
4803	NASDAQ	BBGI	Wed, Aug 14, 2019	3.26	3.29	3.13	3.22
4802	NASDAQ	BBGI	Tue, Aug 13, 2019	3.42	3.48	3.27	3.29
4801	NASDAQ	BBGI	Mon, Aug 12, 2019	3.40	3.48	3.33	3.42
4800	NASDAQ	BBGI	Fri, Aug 9, 2019	3.35	3.48	3.33	3.45
4799	NASDAQ	BBGI	Thu, Aug 8, 2019	3.37	3.40	3.27	3.35
4798	NASDAQ	BBGI	Wed, Aug 7, 2019	3.27	3.36	3.25	3.28
4797	NASDAQ	BBGI	Tue, Aug 6, 2019	3.22	3.36	3.22	3.30
4796	NASDAQ	BBGI	Mon, Aug 5, 2019	3.23	3.24	3.11	3.21
4795	NASDAQ	BBGI	Fri, Aug 2, 2019	3.22	3.25	3.12	3.15
4794	NASDAQ	BBGI	Thu, Aug 1, 2019	3.25	3.28	3.20	3.21
4793	NASDAQ	BBGI	Wed, Jul 31, 2019	3.27	3.29	3.25	3.25
4792	NASDAQ	BBGI	Tue, Jul 30, 2019	3.22	3.27	3.15	3.26
4791	NASDAQ	BBGI	Mon, Jul 29, 2019	3.28	3.30	3.19	3.19
4790	NASDAQ	BBGI	Fri, Jul 26, 2019	3.20	3.28	3.20	3.25
4789	NASDAQ	BBGI	Thu, Jul 25, 2019	3.21	3.23	3.18	3.20
4788	NASDAQ	BBGI	Wed, Jul 24, 2019	3.14	3.23	3.10	3.21
4787	NASDAQ	BBGI	Tue, Jul 23, 2019	3.14	3.17	3.10	3.15
4786	NASDAQ	BBGI	Mon, Jul 22, 2019	3.09	3.17	3.08	3.10
4785	NASDAQ	BBGI	Fri, Jul 19, 2019	3.17	3.17	3.05	3.07
4784	NASDAQ	BBGI	Thu, Jul 18, 2019	3.11	3.14	3.06	3.07
4783	NASDAQ	BBGI	Wed, Jul 17, 2019	3.21	3.26	3.11	3.11
4782	NASDAQ	BBGI	Tue, Jul 16, 2019	3.23	3.26	3.21	3.21
4781	NASDAQ	BBGI	Mon, Jul 15, 2019	3.15	3.25	3.15	3.23
4780	NASDAQ	BBGI	Fri, Jul 12, 2019	3.19	3.22	3.13	3.14
4779	NASDAQ	BBGI	Thu, Jul 11, 2019	3.23	3.25	3.20	3.20
4778	NASDAQ	BBGI	Wed, Jul 10, 2019	3.13	3.21	3.10	3.20
4777	NASDAQ	BBGI	Tue, Jul 9, 2019	3.25	3.29	3.13	3.13
4776	NASDAQ	BBGI	Mon, Jul 8, 2019	3.10	3.29	3.10	3.25
4775	NASDAQ	BBGI	Fri, Jul 5, 2019	3.11	3.21	3.09	3.11
4774	NASDAQ	BBGI	Wed, Jul 3, 2019	3.30	3.31	3.15	3.15
4773	NASDAQ	BBGI	Tue, Jul 2, 2019	3.35	3.37	3.22	3.24
4772	NASDAQ	BBGI	Mon, Jul 1, 2019	3.30	3.50	3.25	3.30
4771	NASDAQ	BBGI	Fri, Jun 28, 2019	3.11	3.27	3.04	3.22
4770	NASDAQ	BBGI	Thu, Jun 27, 2019	3.05	3.19	3.05	3.10
4769	NASDAQ	BBGI	Wed, Jun 26, 2019	3.02	3.14	3.00	3.05
4768	NASDAQ	BBGI	Tue, Jun 25, 2019	3.04	3.05	3.00	3.00
4767	NASDAQ	BBGI	Mon, Jun 24, 2019	3.07	3.10	3.02	3.02
4766	NASDAQ	BBGI	Fri, Jun 21, 2019	3.00	3.13	3.00	3.02
4765	NASDAQ	BBGI	Thu, Jun 20, 2019	3.07	3.16	3.01	3.02
4764	NASDAQ	BBGI	Wed, Jun 19, 2019	3.08	3.12	3.01	3.03
4763	NASDAQ	BBGI	Tue, Jun 18, 2019	3.01	3.14	3.00	3.03
4762	NASDAQ	BBGI	Mon, Jun 17, 2019	3.09	3.15	3.00	3.00
4761	NASDAQ	BBGI	Fri, Jun 14, 2019	3.11	3.19	3.08	3.08
4760	NASDAQ	BBGI	Thu, Jun 13, 2019	3.05	3.20	3.05	3.13
4759	NASDAQ	BBGI	Wed, Jun 12, 2019	3.18	3.23	3.04	3.05
4758	NASDAQ	BBGI	Tue, Jun 11, 2019	3.19	3.19	3.06	3.18
4757	NASDAQ	BBGI	Mon, Jun 10, 2019	3.43	3.43	3.18	3.19
4756	NASDAQ	BBGI	Fri, Jun 7, 2019	3.33	3.38	3.33	3.34
4755	NASDAQ	BBGI	Thu, Jun 6, 2019	3.26	3.35	3.12	3.33
4754	NASDAQ	BBGI	Wed, Jun 5, 2019	3.34	3.41	3.23	3.27
4753	NASDAQ	BBGI	Tue, Jun 4, 2019	3.22	3.45	3.18	3.35
4752	NASDAQ	BBGI	Mon, Jun 3, 2019	3.17	3.23	3.10	3.18
4751	NASDAQ	BBGI	Fri, May 31, 2019	3.29	3.36	3.01	3.17
4750	NASDAQ	BBGI	Thu, May 30, 2019	3.41	3.48	3.30	3.31
4749	NASDAQ	BBGI	Wed, May 29, 2019	3.57	3.64	3.39	3.40
4748	NASDAQ	BBGI	Tue, May 28, 2019	3.64	3.66	3.58	3.60
4747	NASDAQ	BBGI	Fri, May 24, 2019	3.61	3.69	3.61	3.64
4746	NASDAQ	BBGI	Thu, May 23, 2019	3.72	3.77	3.60	3.60
4745	NASDAQ	BBGI	Wed, May 22, 2019	3.94	4.02	3.72	3.76
4744	NASDAQ	BBGI	Tue, May 21, 2019	3.81	4.00	3.73	3.97
4743	NASDAQ	BBGI	Mon, May 20, 2019	3.76	3.81	3.71	3.81
4742	NASDAQ	BBGI	Fri, May 17, 2019	3.69	3.82	3.69	3.78
4741	NASDAQ	BBGI	Thu, May 16, 2019	3.70	3.73	3.65	3.69
4740	NASDAQ	BBGI	Wed, May 15, 2019	3.57	3.63	3.50	3.63
4739	NASDAQ	BBGI	Tue, May 14, 2019	3.52	3.63	3.49	3.60
4738	NASDAQ	BBGI	Mon, May 13, 2019	3.60	3.65	3.47	3.55
4737	NASDAQ	BBGI	Fri, May 10, 2019	3.61	3.65	3.52	3.61
4736	NASDAQ	BBGI	Thu, May 9, 2019	3.74	3.77	3.56	3.57
4735	NASDAQ	BBGI	Wed, May 8, 2019	3.70	3.86	3.66	3.77
4734	NASDAQ	BBGI	Tue, May 7, 2019	3.80	3.87	3.70	3.74
4733	NASDAQ	BBGI	Mon, May 6, 2019	3.67	3.81	3.67	3.81
4732	NASDAQ	BBGI	Fri, May 3, 2019	3.78	3.82	3.64	3.75
4731	NASDAQ	BBGI	Thu, May 2, 2019	3.97	3.97	3.64	3.80
4730	NASDAQ	BBGI	Wed, May 1, 2019	3.72	3.85	3.69	3.84
4729	NASDAQ	BBGI	Tue, Apr 30, 2019	3.81	3.81	3.60	3.67
4728	NASDAQ	BBGI	Mon, Apr 29, 2019	3.64	3.87	3.64	3.81
4727	NASDAQ	BBGI	Fri, Apr 26, 2019	3.53	3.65	3.53	3.63
4726	NASDAQ	BBGI	Thu, Apr 25, 2019	3.60	3.64	3.50	3.52
4725	NASDAQ	BBGI	Wed, Apr 24, 2019	3.68	3.71	3.60	3.61
4724	NASDAQ	BBGI	Tue, Apr 23, 2019	3.96	3.96	3.66	3.70
4723	NASDAQ	BBGI	Mon, Apr 22, 2019	3.94	3.94	3.80	3.81
4722	NASDAQ	BBGI	Thu, Apr 18, 2019	4.04	4.04	3.81	3.90
4721	NASDAQ	BBGI	Wed, Apr 17, 2019	3.97	4.15	3.89	4.06
4720	NASDAQ	BBGI	Tue, Apr 16, 2019	3.75	3.78	3.70	3.70
4719	NASDAQ	BBGI	Mon, Apr 15, 2019	3.80	3.84	3.72	3.76
4718	NASDAQ	BBGI	Fri, Apr 12, 2019	3.83	3.88	3.75	3.76
4717	NASDAQ	BBGI	Thu, Apr 11, 2019	3.88	3.98	3.79	3.81
4716	NASDAQ	BBGI	Wed, Apr 10, 2019	3.81	3.90	3.79	3.89
4715	NASDAQ	BBGI	Tue, Apr 9, 2019	3.98	4.03	3.79	3.80
4714	NASDAQ	BBGI	Mon, Apr 8, 2019	3.82	4.04	3.79	3.98
4713	NASDAQ	BBGI	Fri, Apr 5, 2019	3.92	3.92	3.77	3.78
4712	NASDAQ	BBGI	Thu, Apr 4, 2019	3.76	3.97	3.76	3.93
4711	NASDAQ	BBGI	Wed, Apr 3, 2019	3.94	3.94	3.75	3.75
4710	NASDAQ	BBGI	Tue, Apr 2, 2019	3.98	3.99	3.80	3.89
4709	NASDAQ	BBGI	Mon, Apr 1, 2019	4.04	4.04	3.91	3.95
4708	NASDAQ	BBGI	Fri, Mar 29, 2019	4.01	4.10	3.96	3.98
4707	NASDAQ	BBGI	Thu, Mar 28, 2019	3.89	4.05	3.84	3.98
4706	NASDAQ	BBGI	Wed, Mar 27, 2019	3.97	3.98	3.82	3.87
4705	NASDAQ	BBGI	Tue, Mar 26, 2019	3.95	4.04	3.77	3.97
4704	NASDAQ	BBGI	Mon, Mar 25, 2019	3.85	3.88	3.81	3.83
4703	NASDAQ	BBGI	Fri, Mar 22, 2019	3.94	3.97	3.81	3.81
4702	NASDAQ	BBGI	Thu, Mar 21, 2019	3.90	4.00	3.90	3.95
4701	NASDAQ	BBGI	Wed, Mar 20, 2019	4.02	4.08	3.83	3.90
4700	NASDAQ	BBGI	Tue, Mar 19, 2019	4.08	4.12	3.96	3.97
4699	NASDAQ	BBGI	Mon, Mar 18, 2019	4.05	4.12	4.05	4.09
4698	NASDAQ	BBGI	Fri, Mar 15, 2019	4.09	4.15	3.97	4.03
4697	NASDAQ	BBGI	Thu, Mar 14, 2019	4.10	4.13	4.02	4.08
4696	NASDAQ	BBGI	Wed, Mar 13, 2019	4.23	4.25	4.07	4.12
4695	NASDAQ	BBGI	Tue, Mar 12, 2019	4.31	4.45	4.18	4.23
4694	NASDAQ	BBGI	Mon, Mar 11, 2019	4.25	4.45	4.25	4.42
4693	NASDAQ	BBGI	Fri, Mar 8, 2019	4.25	4.33	4.05	4.26
4692	NASDAQ	BBGI	Thu, Mar 7, 2019	4.31	4.44	4.21	4.26
4691	NASDAQ	BBGI	Wed, Mar 6, 2019	4.37	4.44	4.22	4.28
4690	NASDAQ	BBGI	Tue, Mar 5, 2019	4.25	4.46	4.19	4.37
4689	NASDAQ	BBGI	Mon, Mar 4, 2019	4.20	4.25	4.02	4.16
4688	NASDAQ	BBGI	Fri, Mar 1, 2019	4.10	4.30	4.07	4.14
4687	NASDAQ	BBGI	Thu, Feb 28, 2019	4.25	4.25	4.11	4.11
4686	NASDAQ	BBGI	Wed, Feb 27, 2019	4.37	4.37	4.10	4.27
4685	NASDAQ	BBGI	Tue, Feb 26, 2019	4.38	4.38	4.30	4.30
4684	NASDAQ	BBGI	Mon, Feb 25, 2019	4.49	4.59	4.27	4.33
4683	NASDAQ	BBGI	Fri, Feb 22, 2019	4.44	4.57	4.42	4.47
4682	NASDAQ	BBGI	Thu, Feb 21, 2019	4.46	4.55	4.40	4.43
4681	NASDAQ	BBGI	Wed, Feb 20, 2019	4.58	4.60	4.39	4.47
4680	NASDAQ	BBGI	Tue, Feb 19, 2019	4.43	4.69	4.43	4.53
4679	NASDAQ	BBGI	Fri, Feb 15, 2019	4.48	4.74	4.34	4.38
4678	NASDAQ	BBGI	Thu, Feb 14, 2019	4.46	4.57	4.37	4.44
4677	NASDAQ	BBGI	Wed, Feb 13, 2019	4.25	4.54	4.23	4.46
4676	NASDAQ	BBGI	Tue, Feb 12, 2019	4.17	4.38	4.10	4.22
4675	NASDAQ	BBGI	Mon, Feb 11, 2019	4.50	4.50	4.04	4.39
4674	NASDAQ	BBGI	Fri, Feb 8, 2019	4.09	4.31	4.00	4.00
4673	NASDAQ	BBGI	Thu, Feb 7, 2019	4.26	4.30	4.06	4.12
4672	NASDAQ	BBGI	Wed, Feb 6, 2019	4.53	4.54	4.22	4.30
4671	NASDAQ	BBGI	Tue, Feb 5, 2019	4.48	4.55	4.35	4.39
4670	NASDAQ	BBGI	Mon, Feb 4, 2019	4.37	4.49	4.32	4.46
4669	NASDAQ	BBGI	Fri, Feb 1, 2019	4.51	4.61	4.34	4.42
4668	NASDAQ	BBGI	Thu, Jan 31, 2019	4.62	4.82	4.50	4.52
4667	NASDAQ	BBGI	Wed, Jan 30, 2019	4.59	4.95	4.58	4.62
4666	NASDAQ	BBGI	Tue, Jan 29, 2019	4.61	4.74	4.52	4.53
4665	NASDAQ	BBGI	Mon, Jan 28, 2019	4.70	4.77	4.59	4.68
4664	NASDAQ	BBGI	Fri, Jan 25, 2019	4.62	4.86	4.55	4.76
4663	NASDAQ	BBGI	Thu, Jan 24, 2019	4.58	4.71	4.31	4.60
4662	NASDAQ	BBGI	Wed, Jan 23, 2019	4.60	4.69	4.41	4.57
4661	NASDAQ	BBGI	Tue, Jan 22, 2019	4.86	4.86	4.50	4.57
4660	NASDAQ	BBGI	Fri, Jan 18, 2019	4.57	4.77	4.39	4.76
4659	NASDAQ	BBGI	Thu, Jan 17, 2019	4.43	4.62	4.40	4.55
4658	NASDAQ	BBGI	Wed, Jan 16, 2019	4.52	4.56	4.35	4.44
4657	NASDAQ	BBGI	Tue, Jan 15, 2019	4.70	5.02	4.43	4.52
4656	NASDAQ	BBGI	Mon, Jan 14, 2019	4.92	5.12	4.46	4.86
4655	NASDAQ	BBGI	Fri, Jan 11, 2019	4.55	4.75	4.40	4.69
4654	NASDAQ	BBGI	Thu, Jan 10, 2019	4.65	4.65	4.45	4.55
4653	NASDAQ	BBGI	Wed, Jan 9, 2019	4.64	4.80	4.55	4.75
4652	NASDAQ	BBGI	Tue, Jan 8, 2019	4.67	4.86	4.55	4.59
4651	NASDAQ	BBGI	Mon, Jan 7, 2019	4.49	4.84	4.45	4.59
4650	NASDAQ	BBGI	Fri, Jan 4, 2019	4.12	4.72	3.97	4.39
4649	NASDAQ	BBGI	Thu, Jan 3, 2019	4.10	4.19	4.01	4.09
4648	NASDAQ	BBGI	Wed, Jan 2, 2019	3.71	4.17	3.60	4.17
4647	NASDAQ	BBGI	Mon, Dec 31, 2018	3.53	3.77	3.50	3.75
4646	NASDAQ	BBGI	Fri, Dec 28, 2018	3.36	3.59	3.31	3.53
4645	NASDAQ	BBGI	Thu, Dec 27, 2018	3.25	3.47	3.25	3.41
4644	NASDAQ	BBGI	Wed, Dec 26, 2018	3.65	3.71	3.25	3.25
4643	NASDAQ	BBGI	Mon, Dec 24, 2018	3.65	3.92	3.60	3.63
4642	NASDAQ	BBGI	Fri, Dec 21, 2018	3.90	4.15	3.63	3.65
4641	NASDAQ	BBGI	Thu, Dec 20, 2018	3.89	4.06	3.84	3.92
4640	NASDAQ	BBGI	Wed, Dec 19, 2018	4.00	4.42	3.86	3.89
4639	NASDAQ	BBGI	Tue, Dec 18, 2018	3.84	4.07	3.80	3.94
4638	NASDAQ	BBGI	Mon, Dec 17, 2018	4.25	4.51	3.80	3.85
4637	NASDAQ	BBGI	Fri, Dec 14, 2018	4.30	4.52	3.92	4.21
4636	NASDAQ	BBGI	Thu, Dec 13, 2018	4.60	4.69	4.28	4.37
4635	NASDAQ	BBGI	Wed, Dec 12, 2018	4.75	4.90	4.54	4.60
4634	NASDAQ	BBGI	Tue, Dec 11, 2018	4.77	4.89	4.62	4.66
4633	NASDAQ	BBGI	Mon, Dec 10, 2018	4.79	4.90	4.56	4.72
4632	NASDAQ	BBGI	Fri, Dec 7, 2018	4.78	4.90	4.74	4.78
4631	NASDAQ	BBGI	Thu, Dec 6, 2018	4.99	5.20	4.61	4.76
4630	NASDAQ	BBGI	Tue, Dec 4, 2018	4.90	5.06	4.80	4.99
4629	NASDAQ	BBGI	Mon, Dec 3, 2018	5.24	5.24	4.80	4.90
4628	NASDAQ	BBGI	Fri, Nov 30, 2018	5.28	5.36	5.12	5.14
4627	NASDAQ	BBGI	Thu, Nov 29, 2018	5.23	5.62	5.23	5.33
4626	NASDAQ	BBGI	Wed, Nov 28, 2018	5.24	5.41	5.12	5.24
4625	NASDAQ	BBGI	Tue, Nov 27, 2018	5.25	5.77	5.22	5.23
4624	NASDAQ	BBGI	Mon, Nov 26, 2018	5.81	5.83	5.17	5.22
4623	NASDAQ	BBGI	Fri, Nov 23, 2018	5.74	5.88	5.50	5.78
4622	NASDAQ	BBGI	Wed, Nov 21, 2018	5.33	5.61	5.21	5.60
4621	NASDAQ	BBGI	Tue, Nov 20, 2018	5.51	5.51	5.18	5.33
4620	NASDAQ	BBGI	Mon, Nov 19, 2018	5.70	5.86	5.50	5.53
4619	NASDAQ	BBGI	Fri, Nov 16, 2018	5.76	5.90	5.53	5.77
4618	NASDAQ	BBGI	Thu, Nov 15, 2018	5.88	5.99	5.75	5.83
4617	NASDAQ	BBGI	Wed, Nov 14, 2018	6.02	6.02	5.80	5.89
4616	NASDAQ	BBGI	Tue, Nov 13, 2018	6.11	6.11	5.90	5.99
4615	NASDAQ	BBGI	Mon, Nov 12, 2018	6.33	6.33	5.94	6.05
4614	NASDAQ	BBGI	Fri, Nov 9, 2018	6.46	6.55	6.26	6.35
4613	NASDAQ	BBGI	Thu, Nov 8, 2018	6.65	6.69	6.41	6.49
4612	NASDAQ	BBGI	Wed, Nov 7, 2018	6.76	6.76	6.58	6.66
4611	NASDAQ	BBGI	Tue, Nov 6, 2018	6.83	6.83	6.54	6.73
4610	NASDAQ	BBGI	Mon, Nov 5, 2018	6.60	6.82	6.50	6.71
4609	NASDAQ	BBGI	Fri, Nov 2, 2018	6.20	6.90	6.20	6.61
4608	NASDAQ	BBGI	Thu, Nov 1, 2018	6.71	6.89	6.71	6.87
4607	NASDAQ	BBGI	Wed, Oct 31, 2018	6.72	6.90	6.61	6.67
4606	NASDAQ	BBGI	Tue, Oct 30, 2018	6.41	6.68	6.35	6.65
4605	NASDAQ	BBGI	Mon, Oct 29, 2018	6.73	6.73	6.32	6.43
4604	NASDAQ	BBGI	Fri, Oct 26, 2018	6.45	6.72	6.20	6.61
4603	NASDAQ	BBGI	Thu, Oct 25, 2018	6.44	6.53	6.40	6.51
4602	NASDAQ	BBGI	Wed, Oct 24, 2018	6.82	6.95	6.40	6.40
4601	NASDAQ	BBGI	Tue, Oct 23, 2018	6.92	7.05	6.64	6.81
4600	NASDAQ	BBGI	Mon, Oct 22, 2018	6.50	7.05	6.50	6.98
4599	NASDAQ	BBGI	Fri, Oct 19, 2018	6.69	6.69	6.49	6.52
4598	NASDAQ	BBGI	Thu, Oct 18, 2018	6.60	6.80	6.33	6.68
4597	NASDAQ	BBGI	Wed, Oct 17, 2018	6.41	6.66	6.38	6.61
4596	NASDAQ	BBGI	Tue, Oct 16, 2018	6.29	6.59	6.20	6.42
4595	NASDAQ	BBGI	Mon, Oct 15, 2018	6.46	6.59	6.19	6.26
4594	NASDAQ	BBGI	Fri, Oct 12, 2018	6.64	6.64	6.08	6.35
4593	NASDAQ	BBGI	Thu, Oct 11, 2018	6.31	6.63	6.31	6.53
4592	NASDAQ	BBGI	Wed, Oct 10, 2018	6.70	6.70	6.31	6.31
4591	NASDAQ	BBGI	Tue, Oct 9, 2018	6.85	6.89	6.55	6.73
4590	NASDAQ	BBGI	Mon, Oct 8, 2018	6.76	6.76	6.30	6.73
4589	NASDAQ	BBGI	Fri, Oct 5, 2018	6.88	6.88	6.45	6.56
4588	NASDAQ	BBGI	Thu, Oct 4, 2018	6.92	7.17	6.75	6.83
4587	NASDAQ	BBGI	Wed, Oct 3, 2018	6.84	7.06	6.75	6.94
4586	NASDAQ	BBGI	Tue, Oct 2, 2018	6.73	6.91	6.73	6.83
4585	NASDAQ	BBGI	Mon, Oct 1, 2018	6.85	6.85	6.68	6.74
4584	NASDAQ	BBGI	Fri, Sep 28, 2018	6.90	7.00	6.80	6.90
4583	NASDAQ	BBGI	Thu, Sep 27, 2018	6.75	7.00	6.60	6.90
4582	NASDAQ	BBGI	Wed, Sep 26, 2018	6.70	6.85	6.60	6.75
4581	NASDAQ	BBGI	Tue, Sep 25, 2018	6.65	6.75	6.60	6.70
4580	NASDAQ	BBGI	Mon, Sep 24, 2018	6.60	7.00	6.60	6.70
4579	NASDAQ	BBGI	Fri, Sep 21, 2018	6.90	6.90	6.55	6.55
4578	NASDAQ	BBGI	Thu, Sep 20, 2018	7.00	7.10	6.90	6.90
4577	NASDAQ	BBGI	Wed, Sep 19, 2018	7.10	7.10	6.90	6.95
4576	NASDAQ	BBGI	Tue, Sep 18, 2018	7.02	7.15	7.02	7.10
4575	NASDAQ	BBGI	Mon, Sep 17, 2018	7.00	7.35	6.97	7.15
4574	NASDAQ	BBGI	Fri, Sep 14, 2018	6.90	7.10	6.82	7.05
4573	NASDAQ	BBGI	Thu, Sep 13, 2018	7.05	7.25	6.83	6.90
4572	NASDAQ	BBGI	Wed, Sep 12, 2018	6.95	7.10	6.70	7.10
4571	NASDAQ	BBGI	Tue, Sep 11, 2018	7.00	7.05	6.80	6.95
4570	NASDAQ	BBGI	Mon, Sep 10, 2018	7.70	7.70	6.85	6.98
4569	NASDAQ	BBGI	Fri, Sep 7, 2018	7.50	7.70	7.45	7.70
4568	NASDAQ	BBGI	Thu, Sep 6, 2018	7.85	7.85	7.45	7.55
4567	NASDAQ	BBGI	Wed, Sep 5, 2018	7.80	7.90	7.50	7.80
4566	NASDAQ	BBGI	Tue, Sep 4, 2018	7.65	7.85	7.60	7.80
4565	NASDAQ	BBGI	Fri, Aug 31, 2018	7.50	7.60	7.35	7.55
4564	NASDAQ	BBGI	Thu, Aug 30, 2018	6.95	7.50	6.95	7.50
4563	NASDAQ	BBGI	Wed, Aug 29, 2018	7.25	7.35	6.80	6.90
4562	NASDAQ	BBGI	Tue, Aug 28, 2018	7.05	7.20	6.80	6.90
4561	NASDAQ	BBGI	Mon, Aug 27, 2018	6.70	7.00	6.70	7.00
4560	NASDAQ	BBGI	Fri, Aug 24, 2018	6.75	7.00	6.50	6.65
4559	NASDAQ	BBGI	Thu, Aug 23, 2018	6.85	6.85	6.65	6.75
4558	NASDAQ	BBGI	Wed, Aug 22, 2018	6.75	6.90	6.60	6.88
4557	NASDAQ	BBGI	Tue, Aug 21, 2018	6.60	6.85	6.60	6.75
4556	NASDAQ	BBGI	Mon, Aug 20, 2018	6.70	6.75	6.55	6.55
4555	NASDAQ	BBGI	Fri, Aug 17, 2018	6.50	6.80	6.45	6.70
4554	NASDAQ	BBGI	Thu, Aug 16, 2018	6.30	6.75	6.00	6.55
4553	NASDAQ	BBGI	Wed, Aug 15, 2018	6.60	6.60	6.15	6.25
4552	NASDAQ	BBGI	Tue, Aug 14, 2018	6.75	6.80	6.55	6.60
4551	NASDAQ	BBGI	Mon, Aug 13, 2018	6.85	6.90	6.75	6.80
4550	NASDAQ	BBGI	Fri, Aug 10, 2018	6.80	7.05	6.60	6.85
4549	NASDAQ	BBGI	Thu, Aug 9, 2018	7.00	7.15	6.80	6.80
4548	NASDAQ	BBGI	Wed, Aug 8, 2018	7.25	7.25	6.85	7.05
4547	NASDAQ	BBGI	Tue, Aug 7, 2018	7.45	7.45	7.20	7.25
4546	NASDAQ	BBGI	Mon, Aug 6, 2018	7.25	7.40	7.20	7.35
4545	NASDAQ	BBGI	Fri, Aug 3, 2018	6.75	7.35	6.40	7.20
4544	NASDAQ	BBGI	Thu, Aug 2, 2018	6.20	6.75	6.10	6.70
4543	NASDAQ	BBGI	Wed, Aug 1, 2018	6.40	6.50	6.10	6.25
4542	NASDAQ	BBGI	Tue, Jul 31, 2018	6.80	6.93	6.35	6.45
4541	NASDAQ	BBGI	Mon, Jul 30, 2018	6.85	7.00	6.55	6.80
4540	NASDAQ	BBGI	Fri, Jul 27, 2018	7.40	7.40	6.70	6.83
4539	NASDAQ	BBGI	Thu, Jul 26, 2018	7.35	7.45	7.10	7.35
4538	NASDAQ	BBGI	Wed, Jul 25, 2018	7.30	7.35	6.90	7.30
4537	NASDAQ	BBGI	Tue, Jul 24, 2018	7.25	7.60	7.00	7.35
4536	NASDAQ	BBGI	Mon, Jul 23, 2018	9.96	9.96	8.85	8.90
4535	NASDAQ	BBGI	Fri, Jul 20, 2018	10.85	10.90	10.60	10.60
4534	NASDAQ	BBGI	Thu, Jul 19, 2018	10.60	11.05	10.60	10.80
4533	NASDAQ	BBGI	Wed, Jul 18, 2018	10.45	10.65	10.25	10.55
4532	NASDAQ	BBGI	Tue, Jul 17, 2018	10.60	10.65	10.15	10.45
4531	NASDAQ	BBGI	Mon, Jul 16, 2018	11.35	11.35	10.35	10.55
4530	NASDAQ	BBGI	Fri, Jul 13, 2018	10.90	11.38	10.90	11.25
4529	NASDAQ	BBGI	Thu, Jul 12, 2018	11.80	11.80	11.55	11.60
4528	NASDAQ	BBGI	Wed, Jul 11, 2018	11.90	12.00	11.55	11.65
4527	NASDAQ	BBGI	Tue, Jul 10, 2018	11.70	12.00	11.70	11.85
4526	NASDAQ	BBGI	Mon, Jul 9, 2018	11.75	11.75	11.60	11.65
4525	NASDAQ	BBGI	Fri, Jul 6, 2018	11.45	12.00	11.45	11.80
4524	NASDAQ	BBGI	Thu, Jul 5, 2018	11.25	11.50	11.13	11.40
4523	NASDAQ	BBGI	Tue, Jul 3, 2018	10.68	11.25	10.68	11.25
4522	NASDAQ	BBGI	Mon, Jul 2, 2018	11.00	11.40	10.45	10.60
4521	NASDAQ	BBGI	Fri, Jun 29, 2018	11.00	11.25	10.85	11.20
4520	NASDAQ	BBGI	Thu, Jun 28, 2018	11.60	11.60	11.20	11.50
4519	NASDAQ	BBGI	Wed, Jun 27, 2018	11.80	12.00	10.90	11.60
4518	NASDAQ	BBGI	Tue, Jun 26, 2018	10.70	12.00	10.70	11.88
4517	NASDAQ	BBGI	Mon, Jun 25, 2018	11.25	11.55	11.05	11.25
4516	NASDAQ	BBGI	Fri, Jun 22, 2018	11.90	12.11	10.90	11.35
4515	NASDAQ	BBGI	Thu, Jun 21, 2018	11.87	12.10	11.87	11.90
4514	NASDAQ	BBGI	Wed, Jun 20, 2018	11.95	12.05	11.10	12.05
4513	NASDAQ	BBGI	Tue, Jun 19, 2018	12.20	12.25	11.85	11.90
4512	NASDAQ	BBGI	Mon, Jun 18, 2018	12.00	12.20	12.00	12.15
4511	NASDAQ	BBGI	Fri, Jun 15, 2018	11.85	12.32	11.50	12.10
4510	NASDAQ	BBGI	Thu, Jun 14, 2018	11.90	11.95	11.85	11.95
4509	NASDAQ	BBGI	Wed, Jun 13, 2018	11.15	11.90	11.15	11.78
4508	NASDAQ	BBGI	Tue, Jun 12, 2018	11.45	11.95	11.45	11.75
4507	NASDAQ	BBGI	Mon, Jun 11, 2018	11.50	11.90	11.10	11.60
4506	NASDAQ	BBGI	Fri, Jun 8, 2018	11.70	11.75	11.30	11.45
4505	NASDAQ	BBGI	Thu, Jun 7, 2018	11.75	11.80	11.70	11.70
4504	NASDAQ	BBGI	Wed, Jun 6, 2018	11.55	11.75	10.95	11.60
4503	NASDAQ	BBGI	Tue, Jun 5, 2018	10.90	11.70	10.70	11.55
4502	NASDAQ	BBGI	Mon, Jun 4, 2018	11.60	11.60	11.40	11.40
4501	NASDAQ	BBGI	Fri, Jun 1, 2018	11.35	11.55	11.10	11.45
4500	NASDAQ	BBGI	Thu, May 31, 2018	11.50	11.50	11.30	11.30
4499	NASDAQ	BBGI	Wed, May 30, 2018	12.00	12.00	11.45	11.45
4498	NASDAQ	BBGI	Tue, May 29, 2018	10.45	12.10	10.45	12.10
4497	NASDAQ	BBGI	Fri, May 25, 2018	10.55	10.70	10.45	10.60
4496	NASDAQ	BBGI	Thu, May 24, 2018	10.70	10.95	10.55	10.65
4495	NASDAQ	BBGI	Wed, May 23, 2018	10.75	10.85	10.40	10.65
4494	NASDAQ	BBGI	Tue, May 22, 2018	11.00	11.10	10.65	10.70
4493	NASDAQ	BBGI	Mon, May 21, 2018	11.18	11.20	10.95	11.15
4492	NASDAQ	BBGI	Fri, May 18, 2018	11.00	11.20	10.65	11.10
4491	NASDAQ	BBGI	Thu, May 17, 2018	10.76	10.95	10.76	10.85
4490	NASDAQ	BBGI	Wed, May 16, 2018	11.10	11.10	10.50	10.95
4489	NASDAQ	BBGI	Tue, May 15, 2018	10.20	10.50	10.20	10.45
4488	NASDAQ	BBGI	Mon, May 14, 2018	10.40	10.40	10.20	10.20
4487	NASDAQ	BBGI	Fri, May 11, 2018	10.75	10.75	10.20	10.20
4486	NASDAQ	BBGI	Thu, May 10, 2018	10.70	10.95	10.65	10.75
4485	NASDAQ	BBGI	Wed, May 9, 2018	11.33	11.33	10.60	10.60
4484	NASDAQ	BBGI	Tue, May 8, 2018	11.20	11.30	10.95	11.25
4483	NASDAQ	BBGI	Mon, May 7, 2018	10.05	11.45	10.01	11.20
4482	NASDAQ	BBGI	Fri, May 4, 2018	11.25	11.95	11.25	11.75
4481	NASDAQ	BBGI	Thu, May 3, 2018	11.20	11.35	11.20	11.35
4480	NASDAQ	BBGI	Wed, May 2, 2018	11.75	11.95	11.45	11.45
4479	NASDAQ	BBGI	Tue, May 1, 2018	11.40	11.60	10.90	11.60
4478	NASDAQ	BBGI	Mon, Apr 30, 2018	12.10	12.10	11.35	11.35
4477	NASDAQ	BBGI	Fri, Apr 27, 2018	11.80	12.20	11.75	11.80
4476	NASDAQ	BBGI	Thu, Apr 26, 2018	11.75	12.00	11.60	11.75
4475	NASDAQ	BBGI	Wed, Apr 25, 2018	11.70	11.90	11.65	11.75
4474	NASDAQ	BBGI	Tue, Apr 24, 2018	11.55	11.70	11.50	11.65
4473	NASDAQ	BBGI	Mon, Apr 23, 2018	11.25	11.50	11.25	11.45
4472	NASDAQ	BBGI	Fri, Apr 20, 2018	11.30	11.55	11.30	11.30
4471	NASDAQ	BBGI	Thu, Apr 19, 2018	11.20	11.50	11.20	11.40
4470	NASDAQ	BBGI	Wed, Apr 18, 2018	10.83	11.20	10.83	11.15
4469	NASDAQ	BBGI	Tue, Apr 17, 2018	10.75	11.05	10.75	11.00
4468	NASDAQ	BBGI	Mon, Apr 16, 2018	10.10	10.80	10.10	10.65
4467	NASDAQ	BBGI	Fri, Apr 13, 2018	10.25	10.35	10.10	10.25
4466	NASDAQ	BBGI	Thu, Apr 12, 2018	10.35	10.35	10.20	10.25
4465	NASDAQ	BBGI	Wed, Apr 11, 2018	10.15	10.50	10.10	10.25
4464	NASDAQ	BBGI	Tue, Apr 10, 2018	10.80	10.80	10.20	10.35
4463	NASDAQ	BBGI	Mon, Apr 9, 2018	10.30	10.48	10.25	10.25
4462	NASDAQ	BBGI	Fri, Apr 6, 2018	10.95	11.20	10.25	10.40
4461	NASDAQ	BBGI	Thu, Apr 5, 2018	10.38	10.55	10.20	10.45
4460	NASDAQ	BBGI	Wed, Apr 4, 2018	10.35	10.75	9.70	10.15
4459	NASDAQ	BBGI	Tue, Apr 3, 2018	10.45	10.55	10.33	10.53
4458	NASDAQ	BBGI	Mon, Apr 2, 2018	10.85	10.85	10.15	10.30
4457	NASDAQ	BBGI	Thu, Mar 29, 2018	11.15	11.60	11.15	11.30
4456	NASDAQ	BBGI	Wed, Mar 28, 2018	10.75	11.30	10.65	11.15
4455	NASDAQ	BBGI	Tue, Mar 27, 2018	10.45	11.05	10.25	10.95
4454	NASDAQ	BBGI	Mon, Mar 26, 2018	9.90	10.40	9.90	10.30
4453	NASDAQ	BBGI	Fri, Mar 23, 2018	10.00	10.20	9.90	9.90
4452	NASDAQ	BBGI	Thu, Mar 22, 2018	10.05	10.10	9.90	10.00
4451	NASDAQ	BBGI	Wed, Mar 21, 2018	10.05	10.27	10.05	10.10
4450	NASDAQ	BBGI	Tue, Mar 20, 2018	10.45	10.45	10.05	10.05
4449	NASDAQ	BBGI	Mon, Mar 19, 2018	10.65	10.65	10.30	10.45
4448	NASDAQ	BBGI	Fri, Mar 16, 2018	10.15	10.50	10.10	10.50
4447	NASDAQ	BBGI	Thu, Mar 15, 2018	10.45	10.45	10.00	10.10
4446	NASDAQ	BBGI	Wed, Mar 14, 2018	10.35	10.41	10.35	10.40
4445	NASDAQ	BBGI	Tue, Mar 13, 2018	10.90	10.90	10.35	10.35
4444	NASDAQ	BBGI	Mon, Mar 12, 2018	11.10	11.10	10.85	10.95
4443	NASDAQ	BBGI	Fri, Mar 9, 2018	10.70	11.23	10.50	11.15
4442	NASDAQ	BBGI	Thu, Mar 8, 2018	10.85	10.85	10.50	10.65
4441	NASDAQ	BBGI	Wed, Mar 7, 2018	11.10	11.25	10.80	10.85
4440	NASDAQ	BBGI	Tue, Mar 6, 2018	10.50	11.60	10.40	11.20
4439	NASDAQ	BBGI	Mon, Mar 5, 2018	10.50	10.63	10.35	10.50
4438	NASDAQ	BBGI	Fri, Mar 2, 2018	10.55	10.65	10.40	10.60
4437	NASDAQ	BBGI	Thu, Mar 1, 2018	10.50	10.60	10.15	10.50
4436	NASDAQ	BBGI	Wed, Feb 28, 2018	10.65	11.20	10.50	10.50
4435	NASDAQ	BBGI	Tue, Feb 27, 2018	11.50	11.50	10.60	10.70
4434	NASDAQ	BBGI	Mon, Feb 26, 2018	11.35	12.15	11.25	11.50
4433	NASDAQ	BBGI	Fri, Feb 23, 2018	11.40	11.70	10.65	11.25
4432	NASDAQ	BBGI	Thu, Feb 22, 2018	11.25	11.55	10.70	11.45
4431	NASDAQ	BBGI	Wed, Feb 21, 2018	11.50	11.70	11.10	11.25
4430	NASDAQ	BBGI	Tue, Feb 20, 2018	12.15	12.20	11.53	11.70
4429	NASDAQ	BBGI	Fri, Feb 16, 2018	12.15	12.35	12.05	12.10
4428	NASDAQ	BBGI	Thu, Feb 15, 2018	12.05	12.45	12.05	12.25
4427	NASDAQ	BBGI	Wed, Feb 14, 2018	12.25	12.30	12.00	12.05
4426	NASDAQ	BBGI	Tue, Feb 13, 2018	12.65	12.70	12.00	12.35
4425	NASDAQ	BBGI	Mon, Feb 12, 2018	12.00	12.75	12.00	12.65
4424	NASDAQ	BBGI	Fri, Feb 9, 2018	12.35	12.55	12.00	12.00
4423	NASDAQ	BBGI	Thu, Feb 8, 2018	12.40	12.55	12.35	12.35
4422	NASDAQ	BBGI	Wed, Feb 7, 2018	12.40	12.53	12.25	12.45
4421	NASDAQ	BBGI	Tue, Feb 6, 2018	12.50	12.65	12.26	12.45
4420	NASDAQ	BBGI	Mon, Feb 5, 2018	12.55	12.90	12.45	12.70
4419	NASDAQ	BBGI	Fri, Feb 2, 2018	12.90	12.90	12.55	12.55
4418	NASDAQ	BBGI	Thu, Feb 1, 2018	12.50	13.00	12.30	13.00
4417	NASDAQ	BBGI	Wed, Jan 31, 2018	12.70	12.75	12.50	12.55
4416	NASDAQ	BBGI	Tue, Jan 30, 2018	13.20	13.20	12.55	12.70
4415	NASDAQ	BBGI	Mon, Jan 29, 2018	12.85	13.25	12.80	13.15
4414	NASDAQ	BBGI	Fri, Jan 26, 2018	12.90	12.90	12.55	12.75
4413	NASDAQ	BBGI	Thu, Jan 25, 2018	12.45	13.00	12.45	12.78
4412	NASDAQ	BBGI	Wed, Jan 24, 2018	12.10	12.55	12.10	12.50
4411	NASDAQ	BBGI	Tue, Jan 23, 2018	12.20	12.25	11.80	11.85
4410	NASDAQ	BBGI	Mon, Jan 22, 2018	11.40	12.25	11.40	12.20
4409	NASDAQ	BBGI	Fri, Jan 19, 2018	11.30	11.65	11.30	11.65
4408	NASDAQ	BBGI	Thu, Jan 18, 2018	11.55	11.68	11.20	11.35
4407	NASDAQ	BBGI	Wed, Jan 17, 2018	12.80	12.80	11.20	11.50
4406	NASDAQ	BBGI	Tue, Jan 16, 2018	13.00	13.00	12.30	12.65
4405	NASDAQ	BBGI	Fri, Jan 12, 2018	13.07	13.07	12.75	12.80
4404	NASDAQ	BBGI	Thu, Jan 11, 2018	12.75	13.55	12.55	13.30
4403	NASDAQ	BBGI	Wed, Jan 10, 2018	13.10	13.10	12.60	12.80
4402	NASDAQ	BBGI	Tue, Jan 9, 2018	13.35	13.35	12.95	13.20
4401	NASDAQ	BBGI	Mon, Jan 8, 2018	14.00	14.05	13.28	13.30
4400	NASDAQ	BBGI	Fri, Jan 5, 2018	13.90	14.10	13.85	13.95
4399	NASDAQ	BBGI	Thu, Jan 4, 2018	13.30	13.85	13.30	13.85
4398	NASDAQ	BBGI	Wed, Jan 3, 2018	13.30	14.00	13.20	13.20
4397	NASDAQ	BBGI	Tue, Jan 2, 2018	13.35	13.55	13.25	13.35
4396	NASDAQ	BBGI	Fri, Dec 29, 2017	13.75	13.80	13.30	13.40
4395	NASDAQ	BBGI	Thu, Dec 28, 2017	13.80	13.80	13.30	13.55
4394	NASDAQ	BBGI	Wed, Dec 27, 2017	14.00	14.00	12.70	13.85
4393	NASDAQ	BBGI	Tue, Dec 26, 2017	13.60	14.05	13.60	13.90
4392	NASDAQ	BBGI	Fri, Dec 22, 2017	14.00	14.00	13.45	13.55
4391	NASDAQ	BBGI	Thu, Dec 21, 2017	13.85	14.40	13.85	14.05
4390	NASDAQ	BBGI	Wed, Dec 20, 2017	13.55	13.90	13.30	13.85
4389	NASDAQ	BBGI	Tue, Dec 19, 2017	13.10	13.55	13.10	13.40
4388	NASDAQ	BBGI	Mon, Dec 18, 2017	13.05	13.16	12.95	13.00
4387	NASDAQ	BBGI	Fri, Dec 15, 2017	12.40	13.10	12.40	12.90
4386	NASDAQ	BBGI	Thu, Dec 14, 2017	12.00	12.70	12.00	12.45
4385	NASDAQ	BBGI	Wed, Dec 13, 2017	12.00	12.25	11.80	12.05
4384	NASDAQ	BBGI	Tue, Dec 12, 2017	11.75	12.00	11.75	11.90
4383	NASDAQ	BBGI	Mon, Dec 11, 2017	11.50	11.75	11.45	11.70
4382	NASDAQ	BBGI	Fri, Dec 8, 2017	11.35	11.35	11.20	11.30
4381	NASDAQ	BBGI	Thu, Dec 7, 2017	10.95	11.50	10.95	11.35
4380	NASDAQ	BBGI	Wed, Dec 6, 2017	11.10	11.10	10.70	10.90
4379	NASDAQ	BBGI	Tue, Dec 5, 2017	11.25	11.25	11.06	11.10
4378	NASDAQ	BBGI	Mon, Dec 4, 2017	11.20	11.29	11.01	11.15
4377	NASDAQ	BBGI	Fri, Dec 1, 2017	11.28	11.35	10.85	11.05
4376	NASDAQ	BBGI	Thu, Nov 30, 2017	11.50	11.50	11.15	11.35
4375	NASDAQ	BBGI	Wed, Nov 29, 2017	11.10	11.50	11.05	11.50
4374	NASDAQ	BBGI	Tue, Nov 28, 2017	10.85	11.15	10.85	11.10
4373	NASDAQ	BBGI	Mon, Nov 27, 2017	10.55	10.85	10.40	10.80
4372	NASDAQ	BBGI	Fri, Nov 24, 2017	10.60	10.61	10.35	10.55
4371	NASDAQ	BBGI	Wed, Nov 22, 2017	10.35	10.75	10.35	10.55
4370	NASDAQ	BBGI	Tue, Nov 21, 2017	10.65	10.65	10.28	10.35
4369	NASDAQ	BBGI	Mon, Nov 20, 2017	10.15	10.65	10.15	10.60
4368	NASDAQ	BBGI	Fri, Nov 17, 2017	9.75	10.15	9.75	10.10
4367	NASDAQ	BBGI	Thu, Nov 16, 2017	9.70	9.90	9.65	9.80
4366	NASDAQ	BBGI	Wed, Nov 15, 2017	9.60	9.65	9.45	9.60
4365	NASDAQ	BBGI	Tue, Nov 14, 2017	9.60	9.65	9.47	9.60
4364	NASDAQ	BBGI	Mon, Nov 13, 2017	9.80	9.80	9.50	9.70
4363	NASDAQ	BBGI	Fri, Nov 10, 2017	10.00	10.05	9.90	9.90
4362	NASDAQ	BBGI	Thu, Nov 9, 2017	9.40	10.20	9.40	9.90
4361	NASDAQ	BBGI	Wed, Nov 8, 2017	9.60	9.60	9.45	9.45
4360	NASDAQ	BBGI	Tue, Nov 7, 2017	9.75	9.75	9.45	9.50
4359	NASDAQ	BBGI	Mon, Nov 6, 2017	9.75	9.75	9.55	9.75
4358	NASDAQ	BBGI	Fri, Nov 3, 2017	9.75	9.85	9.55	9.75
4357	NASDAQ	BBGI	Thu, Nov 2, 2017	9.50	9.80	9.34	9.80
4356	NASDAQ	BBGI	Wed, Nov 1, 2017	9.45	9.75	8.83	9.50
4355	NASDAQ	BBGI	Tue, Oct 31, 2017	10.43	10.43	9.40	9.45
4354	NASDAQ	BBGI	Mon, Oct 30, 2017	10.70	10.70	10.45	10.50
4353	NASDAQ	BBGI	Fri, Oct 27, 2017	10.65	10.75	10.40	10.70
4352	NASDAQ	BBGI	Thu, Oct 26, 2017	10.50	10.75	10.50	10.60
4351	NASDAQ	BBGI	Wed, Oct 25, 2017	10.65	10.70	10.35	10.45
4350	NASDAQ	BBGI	Tue, Oct 24, 2017	10.60	10.91	10.15	10.70
4349	NASDAQ	BBGI	Mon, Oct 23, 2017	11.35	11.40	10.30	10.45
4348	NASDAQ	BBGI	Fri, Oct 20, 2017	11.20	11.40	11.20	11.30
4347	NASDAQ	BBGI	Thu, Oct 19, 2017	11.75	11.90	11.00	11.20
4346	NASDAQ	BBGI	Wed, Oct 18, 2017	12.20	12.30	11.80	11.95
4345	NASDAQ	BBGI	Tue, Oct 17, 2017	12.20	12.35	12.15	12.20
4344	NASDAQ	BBGI	Mon, Oct 16, 2017	12.35	12.40	12.20	12.30
4343	NASDAQ	BBGI	Fri, Oct 13, 2017	12.20	12.30	12.20	12.25
4342	NASDAQ	BBGI	Thu, Oct 12, 2017	12.20	12.35	12.15	12.20
4341	NASDAQ	BBGI	Wed, Oct 11, 2017	12.40	12.45	12.35	12.40
4340	NASDAQ	BBGI	Tue, Oct 10, 2017	12.15	12.40	12.15	12.40
4339	NASDAQ	BBGI	Mon, Oct 9, 2017	12.20	12.25	11.95	12.00
4338	NASDAQ	BBGI	Fri, Oct 6, 2017	11.80	12.20	11.75	12.05
4337	NASDAQ	BBGI	Thu, Oct 5, 2017	11.50	11.90	11.40	11.75
4336	NASDAQ	BBGI	Wed, Oct 4, 2017	11.25	11.50	11.15	11.30
4335	NASDAQ	BBGI	Tue, Oct 3, 2017	11.60	11.60	11.20	11.20
4334	NASDAQ	BBGI	Mon, Oct 2, 2017	11.65	12.10	11.55	11.65
4333	NASDAQ	BBGI	Fri, Sep 29, 2017	12.05	12.05	11.70	11.70
4332	NASDAQ	BBGI	Thu, Sep 28, 2017	12.10	12.15	11.90	12.05
4331	NASDAQ	BBGI	Wed, Sep 27, 2017	11.70	12.20	11.70	12.20
4330	NASDAQ	BBGI	Tue, Sep 26, 2017	11.40	11.85	11.40	11.70
4329	NASDAQ	BBGI	Mon, Sep 25, 2017	11.10	11.55	11.10	11.40
4328	NASDAQ	BBGI	Fri, Sep 22, 2017	11.05	11.20	10.95	11.10
4327	NASDAQ	BBGI	Thu, Sep 21, 2017	10.63	11.00	10.63	10.95
4326	NASDAQ	BBGI	Wed, Sep 20, 2017	10.65	10.85	10.50	10.75
4325	NASDAQ	BBGI	Tue, Sep 19, 2017	11.00	11.05	10.60	10.70
4324	NASDAQ	BBGI	Mon, Sep 18, 2017	11.50	11.50	10.85	10.90
4323	NASDAQ	BBGI	Fri, Sep 15, 2017	12.00	12.25	11.30	11.50
4322	NASDAQ	BBGI	Thu, Sep 14, 2017	11.55	12.10	11.55	12.00
4321	NASDAQ	BBGI	Wed, Sep 13, 2017	11.05	11.70	11.05	11.65
4320	NASDAQ	BBGI	Tue, Sep 12, 2017	11.45	12.25	11.00	11.10
4319	NASDAQ	BBGI	Mon, Sep 11, 2017	11.10	11.65	11.00	11.60
4318	NASDAQ	BBGI	Fri, Sep 8, 2017	10.85	11.35	10.85	11.05
4317	NASDAQ	BBGI	Thu, Sep 7, 2017	11.00	11.05	10.75	10.80
4316	NASDAQ	BBGI	Wed, Sep 6, 2017	10.60	11.10	10.45	11.00
4315	NASDAQ	BBGI	Tue, Sep 5, 2017	10.30	10.55	10.25	10.45
4314	NASDAQ	BBGI	Fri, Sep 1, 2017	9.75	10.35	9.33	10.35
4313	NASDAQ	BBGI	Thu, Aug 31, 2017	9.85	10.00	9.75	9.95
4312	NASDAQ	BBGI	Wed, Aug 30, 2017	9.25	9.90	9.23	9.80
4311	NASDAQ	BBGI	Tue, Aug 29, 2017	9.15	9.30	9.15	9.30
4310	NASDAQ	BBGI	Mon, Aug 28, 2017	9.30	9.30	9.10	9.15
4309	NASDAQ	BBGI	Fri, Aug 25, 2017	9.20	9.20	8.90	9.15
4308	NASDAQ	BBGI	Thu, Aug 24, 2017	8.70	9.10	8.70	9.10
4307	NASDAQ	BBGI	Wed, Aug 23, 2017	8.75	8.80	8.55	8.65
4306	NASDAQ	BBGI	Tue, Aug 22, 2017	8.85	9.05	8.75	8.85
4305	NASDAQ	BBGI	Mon, Aug 21, 2017	8.95	9.00	8.80	8.85
4304	NASDAQ	BBGI	Fri, Aug 18, 2017	8.95	9.00	8.90	9.00
4303	NASDAQ	BBGI	Thu, Aug 17, 2017	9.15	9.20	9.00	9.05
4302	NASDAQ	BBGI	Wed, Aug 16, 2017	9.30	9.35	9.10	9.20
4301	NASDAQ	BBGI	Tue, Aug 15, 2017	9.45	9.50	9.10	9.30
4300	NASDAQ	BBGI	Mon, Aug 14, 2017	9.45	9.45	9.35	9.40
4299	NASDAQ	BBGI	Fri, Aug 11, 2017	9.75	9.75	9.30	9.35
4298	NASDAQ	BBGI	Thu, Aug 10, 2017	10.40	10.42	9.85	9.95
4297	NASDAQ	BBGI	Wed, Aug 9, 2017	10.80	10.86	10.45	10.50
4296	NASDAQ	BBGI	Tue, Aug 8, 2017	10.90	10.95	10.80	10.90
4295	NASDAQ	BBGI	Mon, Aug 7, 2017	10.75	11.10	10.68	10.90
4294	NASDAQ	BBGI	Fri, Aug 4, 2017	10.75	11.05	10.60	10.80
4293	NASDAQ	BBGI	Thu, Aug 3, 2017	10.75	10.80	10.45	10.75
4292	NASDAQ	BBGI	Wed, Aug 2, 2017	10.95	11.05	10.50	10.70
4291	NASDAQ	BBGI	Tue, Aug 1, 2017	10.45	11.20	10.45	11.10
4290	NASDAQ	BBGI	Mon, Jul 31, 2017	11.05	11.20	10.45	10.50
4289	NASDAQ	BBGI	Fri, Jul 28, 2017	10.65	10.70	10.30	10.30
4288	NASDAQ	BBGI	Thu, Jul 27, 2017	10.85	10.90	10.50	10.55
4287	NASDAQ	BBGI	Wed, Jul 26, 2017	11.00	11.10	10.95	10.95
4286	NASDAQ	BBGI	Tue, Jul 25, 2017	11.00	11.10	10.95	11.00
4285	NASDAQ	BBGI	Mon, Jul 24, 2017	10.95	11.05	10.90	11.00
4284	NASDAQ	BBGI	Fri, Jul 21, 2017	11.00	11.23	10.85	10.85
4283	NASDAQ	BBGI	Thu, Jul 20, 2017	10.65	11.00	10.55	11.00
4282	NASDAQ	BBGI	Wed, Jul 19, 2017	10.35	10.90	10.35	10.60
4281	NASDAQ	BBGI	Tue, Jul 18, 2017	10.10	10.35	9.90	10.25
4280	NASDAQ	BBGI	Mon, Jul 17, 2017	10.10	10.10	9.80	10.10
4279	NASDAQ	BBGI	Fri, Jul 14, 2017	9.78	10.30	9.46	10.05
4278	NASDAQ	BBGI	Thu, Jul 13, 2017	9.50	9.85	9.37	9.85
4277	NASDAQ	BBGI	Wed, Jul 12, 2017	9.60	9.90	9.55	9.65
4276	NASDAQ	BBGI	Tue, Jul 11, 2017	9.90	9.90	9.31	9.65
4275	NASDAQ	BBGI	Mon, Jul 10, 2017	10.10	10.10	9.80	9.85
4274	NASDAQ	BBGI	Fri, Jul 7, 2017	9.95	10.45	9.87	10.05
4273	NASDAQ	BBGI	Thu, Jul 6, 2017	9.15	10.10	9.00	9.90
4272	NASDAQ	BBGI	Wed, Jul 5, 2017	9.20	9.20	8.75	9.10
4271	NASDAQ	BBGI	Mon, Jul 3, 2017	9.55	9.70	9.15	9.25
4270	NASDAQ	BBGI	Fri, Jun 30, 2017	9.80	9.90	9.60	9.80
4269	NASDAQ	BBGI	Thu, Jun 29, 2017	9.95	10.00	9.60	9.75
4268	NASDAQ	BBGI	Wed, Jun 28, 2017	10.15	10.50	9.85	9.95
4267	NASDAQ	BBGI	Tue, Jun 27, 2017	9.50	10.25	9.35	10.00
4266	NASDAQ	BBGI	Mon, Jun 26, 2017	9.70	9.70	9.20	9.40
4265	NASDAQ	BBGI	Fri, Jun 23, 2017	9.35	9.50	8.80	9.25
4264	NASDAQ	BBGI	Thu, Jun 22, 2017	9.55	9.90	9.25	9.40
4263	NASDAQ	BBGI	Wed, Jun 21, 2017	10.20	10.70	9.20	9.68
4262	NASDAQ	BBGI	Tue, Jun 20, 2017	10.85	10.95	9.90	10.45
4261	NASDAQ	BBGI	Mon, Jun 19, 2017	11.05	11.05	10.80	11.00
4260	NASDAQ	BBGI	Fri, Jun 16, 2017	10.73	11.00	10.60	10.95
4259	NASDAQ	BBGI	Thu, Jun 15, 2017	10.75	11.00	10.75	10.95
4258	NASDAQ	BBGI	Wed, Jun 14, 2017	10.95	11.00	10.80	11.00
4257	NASDAQ	BBGI	Tue, Jun 13, 2017	10.75	11.00	10.70	10.95
4256	NASDAQ	BBGI	Mon, Jun 12, 2017	10.55	11.35	10.55	10.70
4255	NASDAQ	BBGI	Fri, Jun 9, 2017	10.45	10.90	10.26	10.45
4254	NASDAQ	BBGI	Thu, Jun 8, 2017	10.60	10.90	10.35	10.65
4253	NASDAQ	BBGI	Wed, Jun 7, 2017	10.40	10.70	10.40	10.70
4252	NASDAQ	BBGI	Tue, Jun 6, 2017	10.50	10.50	9.95	10.45
4251	NASDAQ	BBGI	Mon, Jun 5, 2017	10.25	10.90	10.25	10.45
4250	NASDAQ	BBGI	Fri, Jun 2, 2017	9.40	10.40	9.30	10.20
4249	NASDAQ	BBGI	Thu, Jun 1, 2017	9.30	9.65	9.00	9.35
4248	NASDAQ	BBGI	Wed, May 31, 2017	9.20	9.45	9.03	9.15
4247	NASDAQ	BBGI	Tue, May 30, 2017	9.10	9.40	9.10	9.15
4246	NASDAQ	BBGI	Fri, May 26, 2017	9.30	9.35	9.10	9.25
4245	NASDAQ	BBGI	Thu, May 25, 2017	8.55	9.40	8.55	9.35
4244	NASDAQ	BBGI	Wed, May 24, 2017	8.45	8.70	8.25	8.45
4243	NASDAQ	BBGI	Tue, May 23, 2017	8.80	8.85	8.40	8.45
4242	NASDAQ	BBGI	Mon, May 22, 2017	8.30	8.80	8.30	8.80
4241	NASDAQ	BBGI	Fri, May 19, 2017	8.60	8.70	8.35	8.40
4240	NASDAQ	BBGI	Thu, May 18, 2017	8.60	8.90	8.35	8.40
4239	NASDAQ	BBGI	Wed, May 17, 2017	8.60	8.85	8.35	8.55
4238	NASDAQ	BBGI	Tue, May 16, 2017	8.80	9.00	8.60	8.75
4237	NASDAQ	BBGI	Mon, May 15, 2017	8.75	9.35	8.70	8.75
4236	NASDAQ	BBGI	Fri, May 12, 2017	8.90	9.15	8.70	8.75
4235	NASDAQ	BBGI	Thu, May 11, 2017	9.35	9.40	8.85	9.00
4234	NASDAQ	BBGI	Wed, May 10, 2017	8.65	9.60	8.65	9.25
4233	NASDAQ	BBGI	Tue, May 9, 2017	9.00	9.35	8.15	8.60
4232	NASDAQ	BBGI	Mon, May 8, 2017	9.80	9.80	8.81	9.05
4231	NASDAQ	BBGI	Fri, May 5, 2017	9.55	10.00	9.45	9.70
4230	NASDAQ	BBGI	Thu, May 4, 2017	11.15	11.15	9.05	9.45
4229	NASDAQ	BBGI	Wed, May 3, 2017	11.30	11.58	10.95	11.15
4228	NASDAQ	BBGI	Tue, May 2, 2017	12.00	12.15	11.25	11.35
4227	NASDAQ	BBGI	Mon, May 1, 2017	13.30	13.50	11.15	11.65
4226	NASDAQ	BBGI	Fri, Apr 28, 2017	14.35	14.70	13.00	13.15
4225	NASDAQ	BBGI	Thu, Apr 27, 2017	14.85	16.34	13.90	14.35
4224	NASDAQ	BBGI	Wed, Apr 26, 2017	16.60	18.19	14.50	14.65
4223	NASDAQ	BBGI	Tue, Apr 25, 2017	14.95	17.05	14.95	16.55
4222	NASDAQ	BBGI	Mon, Apr 24, 2017	14.60	15.16	13.85	14.95
4221	NASDAQ	BBGI	Fri, Apr 21, 2017	13.30	14.00	13.18	13.95
4220	NASDAQ	BBGI	Thu, Apr 20, 2017	13.10	13.45	13.00	13.30
4219	NASDAQ	BBGI	Wed, Apr 19, 2017	13.05	13.30	12.85	12.90
4218	NASDAQ	BBGI	Tue, Apr 18, 2017	13.20	13.20	12.75	12.85
4217	NASDAQ	BBGI	Mon, Apr 17, 2017	13.20	13.40	12.90	12.90
4216	NASDAQ	BBGI	Thu, Apr 13, 2017	12.75	13.45	12.48	12.90
4215	NASDAQ	BBGI	Wed, Apr 12, 2017	12.40	12.70	11.90	12.70
4214	NASDAQ	BBGI	Tue, Apr 11, 2017	12.35	12.70	12.20	12.30
4213	NASDAQ	BBGI	Mon, Apr 10, 2017	12.05	12.48	11.98	12.25
4212	NASDAQ	BBGI	Fri, Apr 7, 2017	12.25	12.45	12.05	12.05
4211	NASDAQ	BBGI	Thu, Apr 6, 2017	12.00	13.00	11.85	12.05
4210	NASDAQ	BBGI	Wed, Apr 5, 2017	11.90	13.00	11.85	12.00
4209	NASDAQ	BBGI	Tue, Apr 4, 2017	11.65	12.35	11.65	11.80
4208	NASDAQ	BBGI	Mon, Apr 3, 2017	11.80	12.00	11.45	11.65
4207	NASDAQ	BBGI	Fri, Mar 31, 2017	11.75	12.35	11.35	11.60
4206	NASDAQ	BBGI	Thu, Mar 30, 2017	12.55	13.15	12.07	12.45
4205	NASDAQ	BBGI	Wed, Mar 29, 2017	13.35	13.75	12.50	13.10
4204	NASDAQ	BBGI	Tue, Mar 28, 2017	13.80	14.25	12.90	13.30
4203	NASDAQ	BBGI	Mon, Mar 27, 2017	12.50	13.80	12.48	13.60
4202	NASDAQ	BBGI	Fri, Mar 24, 2017	12.05	12.40	12.05	12.30
4201	NASDAQ	BBGI	Thu, Mar 23, 2017	12.50	12.98	11.61	12.10
4200	NASDAQ	BBGI	Wed, Mar 22, 2017	11.70	12.50	11.08	12.35
4199	NASDAQ	BBGI	Tue, Mar 21, 2017	10.75	12.75	10.53	11.50
4198	NASDAQ	BBGI	Mon, Mar 20, 2017	10.75	10.75	10.00	10.08
4197	NASDAQ	BBGI	Fri, Mar 17, 2017	10.75	10.95	10.30	10.30
4196	NASDAQ	BBGI	Thu, Mar 16, 2017	10.75	10.80	10.55	10.70
4195	NASDAQ	BBGI	Wed, Mar 15, 2017	10.45	10.75	10.30	10.55
4194	NASDAQ	BBGI	Tue, Mar 14, 2017	10.31	10.40	10.20	10.35
4193	NASDAQ	BBGI	Mon, Mar 13, 2017	10.30	10.75	10.20	10.30
4192	NASDAQ	BBGI	Fri, Mar 10, 2017	10.40	10.50	10.15	10.15
4191	NASDAQ	BBGI	Thu, Mar 9, 2017	10.40	10.55	10.40	10.40
4190	NASDAQ	BBGI	Wed, Mar 8, 2017	10.15	10.40	9.85	10.35
4189	NASDAQ	BBGI	Tue, Mar 7, 2017	9.00	9.70	8.50	9.55
4188	NASDAQ	BBGI	Mon, Mar 6, 2017	8.70	9.30	8.70	8.95
4187	NASDAQ	BBGI	Fri, Mar 3, 2017	9.00	9.15	8.75	8.80
4186	NASDAQ	BBGI	Thu, Mar 2, 2017	9.25	9.50	9.10	9.10
4185	NASDAQ	BBGI	Wed, Mar 1, 2017	8.75	9.40	8.55	9.25
4184	NASDAQ	BBGI	Tue, Feb 28, 2017	9.20	9.20	8.65	8.80
4183	NASDAQ	BBGI	Mon, Feb 27, 2017	8.45	9.25	8.25	9.20
4182	NASDAQ	BBGI	Fri, Feb 24, 2017	8.90	9.00	8.65	8.90
4181	NASDAQ	BBGI	Thu, Feb 23, 2017	9.65	9.80	8.21	8.85
4180	NASDAQ	BBGI	Wed, Feb 22, 2017	9.80	10.10	9.76	9.80
4179	NASDAQ	BBGI	Tue, Feb 21, 2017	9.65	10.00	9.40	10.00
4178	NASDAQ	BBGI	Fri, Feb 17, 2017	9.35	9.70	9.25	9.50
4177	NASDAQ	BBGI	Thu, Feb 16, 2017	9.05	9.45	9.05	9.30
4176	NASDAQ	BBGI	Wed, Feb 15, 2017	10.10	10.10	7.75	9.35
4175	NASDAQ	BBGI	Tue, Feb 14, 2017	10.85	11.45	9.15	10.35
4174	NASDAQ	BBGI	Mon, Feb 13, 2017	10.00	11.50	10.00	10.65
4173	NASDAQ	BBGI	Fri, Feb 10, 2017	9.50	9.95	9.36	9.90
4172	NASDAQ	BBGI	Thu, Feb 9, 2017	9.25	9.35	9.20	9.35
4171	NASDAQ	BBGI	Wed, Feb 8, 2017	9.25	9.25	8.99	9.20
4170	NASDAQ	BBGI	Tue, Feb 7, 2017	8.90	9.10	8.85	9.05
4169	NASDAQ	BBGI	Mon, Feb 6, 2017	8.50	8.86	8.20	8.80
4168	NASDAQ	BBGI	Fri, Feb 3, 2017	7.65	9.10	7.60	8.40
4167	NASDAQ	BBGI	Thu, Feb 2, 2017	7.35	7.70	7.33	7.45
4166	NASDAQ	BBGI	Wed, Feb 1, 2017	7.50	7.50	7.20	7.25
4165	NASDAQ	BBGI	Tue, Jan 31, 2017	7.40	7.50	7.35	7.50
4164	NASDAQ	BBGI	Mon, Jan 30, 2017	7.40	7.40	7.34	7.40
4163	NASDAQ	BBGI	Fri, Jan 27, 2017	7.45	7.45	7.28	7.40
4162	NASDAQ	BBGI	Thu, Jan 26, 2017	7.30	7.45	7.26	7.43
4161	NASDAQ	BBGI	Wed, Jan 25, 2017	7.10	7.20	7.10	7.20
4160	NASDAQ	BBGI	Tue, Jan 24, 2017	7.06	7.20	7.06	7.10
4159	NASDAQ	BBGI	Mon, Jan 23, 2017	7.20	7.25	6.95	7.08
4158	NASDAQ	BBGI	Fri, Jan 20, 2017	7.15	7.30	6.90	7.10
4157	NASDAQ	BBGI	Thu, Jan 19, 2017	6.20	7.30	6.20	7.15
4156	NASDAQ	BBGI	Wed, Jan 18, 2017	6.05	6.15	6.00	6.15
4155	NASDAQ	BBGI	Tue, Jan 17, 2017	7.00	7.00	5.70	6.00
4154	NASDAQ	BBGI	Fri, Jan 13, 2017	6.75	6.80	6.74	6.80
4153	NASDAQ	BBGI	Thu, Jan 12, 2017	6.90	6.90	6.65	6.80
4152	NASDAQ	BBGI	Wed, Jan 11, 2017	6.68	7.00	6.68	6.90
4151	NASDAQ	BBGI	Tue, Jan 10, 2017	6.75	6.75	6.70	6.72
4150	NASDAQ	BBGI	Mon, Jan 9, 2017	6.90	6.90	6.69	6.70
4149	NASDAQ	BBGI	Fri, Jan 6, 2017	6.85	6.85	6.75	6.78
4148	NASDAQ	BBGI	Thu, Jan 5, 2017	6.85	6.85	6.65	6.75
4147	NASDAQ	BBGI	Wed, Jan 4, 2017	6.30	6.80	6.30	6.50
4146	NASDAQ	BBGI	Tue, Jan 3, 2017	6.15	6.30	6.10	6.30
4145	NASDAQ	BBGI	Fri, Dec 30, 2016	6.00	6.30	6.00	6.15
4144	NASDAQ	BBGI	Thu, Dec 29, 2016	6.59	6.70	5.85	5.85
4143	NASDAQ	BBGI	Wed, Dec 28, 2016	6.65	6.71	6.50	6.60
4142	NASDAQ	BBGI	Tue, Dec 27, 2016	6.30	6.60	6.25	6.30
4141	NASDAQ	BBGI	Fri, Dec 23, 2016	6.10	6.30	6.00	6.25
4140	NASDAQ	BBGI	Thu, Dec 22, 2016	5.95	6.30	5.95	6.20
4139	NASDAQ	BBGI	Wed, Dec 21, 2016	6.50	6.50	6.00	6.30
4138	NASDAQ	BBGI	Tue, Dec 20, 2016	6.19	6.40	6.19	6.40
4137	NASDAQ	BBGI	Mon, Dec 19, 2016	6.25	6.30	5.87	6.25
4136	NASDAQ	BBGI	Fri, Dec 16, 2016	6.26	6.30	5.95	5.95
4135	NASDAQ	BBGI	Thu, Dec 15, 2016	6.06	6.30	6.05	6.20
4134	NASDAQ	BBGI	Wed, Dec 14, 2016	6.35	6.50	6.00	6.05
4133	NASDAQ	BBGI	Tue, Dec 13, 2016	6.30	6.60	6.30	6.30
4132	NASDAQ	BBGI	Mon, Dec 12, 2016	6.60	6.80	6.40	6.40
4131	NASDAQ	BBGI	Fri, Dec 9, 2016	6.95	6.95	6.30	6.60
4130	NASDAQ	BBGI	Thu, Dec 8, 2016	7.01	7.23	6.85	7.00
4129	NASDAQ	BBGI	Wed, Dec 7, 2016	6.80	7.70	6.80	7.15
4128	NASDAQ	BBGI	Tue, Dec 6, 2016	6.85	6.85	6.75	6.80
4127	NASDAQ	BBGI	Mon, Dec 5, 2016	6.85	6.85	6.45	6.55
4126	NASDAQ	BBGI	Fri, Dec 2, 2016	6.90	6.90	6.50	6.50
4125	NASDAQ	BBGI	Thu, Dec 1, 2016	6.60	6.60	6.20	6.30
4124	NASDAQ	BBGI	Wed, Nov 30, 2016	6.35	6.60	6.33	6.35
4123	NASDAQ	BBGI	Tue, Nov 29, 2016	6.10	6.55	5.90	6.35
4122	NASDAQ	BBGI	Mon, Nov 28, 2016	5.70	6.30	5.63	6.00
4121	NASDAQ	BBGI	Fri, Nov 25, 2016	5.45	6.16	5.45	5.60
4120	NASDAQ	BBGI	Wed, Nov 23, 2016	5.25	5.94	5.10	5.45
4119	NASDAQ	BBGI	Tue, Nov 22, 2016	5.00	5.60	5.00	5.50
4118	NASDAQ	BBGI	Mon, Nov 21, 2016	5.05	5.10	5.05	5.10
4117	NASDAQ	BBGI	Fri, Nov 18, 2016	5.20	5.35	5.15	5.35
4116	NASDAQ	BBGI	Thu, Nov 17, 2016	5.20	5.20	5.10	5.19
4115	NASDAQ	BBGI	Wed, Nov 16, 2016	4.98	5.20	4.98	5.02
4114	NASDAQ	BBGI	Tue, Nov 15, 2016	5.05	5.09	4.75	4.75
4113	NASDAQ	BBGI	Mon, Nov 14, 2016	5.10	5.45	5.05	5.05
4112	NASDAQ	BBGI	Fri, Nov 11, 2016	5.20	5.30	4.86	5.25
4111	NASDAQ	BBGI	Thu, Nov 10, 2016	0.00	0.00	0.00	5.30
4110	NASDAQ	BBGI	Wed, Nov 9, 2016	4.76	5.30	4.76	5.30
4109	NASDAQ	BBGI	Tue, Nov 8, 2016	0.00	0.00	0.00	4.95
4108	NASDAQ	BBGI	Mon, Nov 7, 2016	5.25	5.25	4.95	4.95
4107	NASDAQ	BBGI	Fri, Nov 4, 2016	5.00	5.05	4.95	4.95
4106	NASDAQ	BBGI	Thu, Nov 3, 2016	5.00	5.00	4.96	4.96
4105	NASDAQ	BBGI	Wed, Nov 2, 2016	4.96	5.00	4.96	5.00
4104	NASDAQ	BBGI	Tue, Nov 1, 2016	4.80	4.80	4.75	4.75
4103	NASDAQ	BBGI	Mon, Oct 31, 2016	5.05	5.05	5.05	5.05
4102	NASDAQ	BBGI	Fri, Oct 28, 2016	5.14	5.25	4.90	4.90
4101	NASDAQ	BBGI	Thu, Oct 27, 2016	5.01	5.01	4.77	4.77
4100	NASDAQ	BBGI	Wed, Oct 26, 2016	5.20	5.20	5.05	5.05
4099	NASDAQ	BBGI	Tue, Oct 25, 2016	4.80	5.00	4.80	5.00
4098	NASDAQ	BBGI	Mon, Oct 24, 2016	4.93	5.03	4.80	4.81
4097	NASDAQ	BBGI	Fri, Oct 21, 2016	4.90	4.95	4.85	4.85
4096	NASDAQ	BBGI	Thu, Oct 20, 2016	4.90	4.90	4.81	4.81
4095	NASDAQ	BBGI	Wed, Oct 19, 2016	5.05	5.05	4.83	4.90
4094	NASDAQ	BBGI	Tue, Oct 18, 2016	5.10	5.10	5.00	5.08
4093	NASDAQ	BBGI	Mon, Oct 17, 2016	5.05	5.10	5.00	5.10
4092	NASDAQ	BBGI	Fri, Oct 14, 2016	5.19	5.40	5.19	5.23
4091	NASDAQ	BBGI	Thu, Oct 13, 2016	5.29	5.78	5.18	5.20
4090	NASDAQ	BBGI	Wed, Oct 12, 2016	5.37	5.37	5.28	5.30
4089	NASDAQ	BBGI	Tue, Oct 11, 2016	5.22	5.40	5.22	5.39
4088	NASDAQ	BBGI	Mon, Oct 10, 2016	5.40	5.40	5.20	5.20
4087	NASDAQ	BBGI	Fri, Oct 7, 2016	5.56	5.56	5.40	5.40
4086	NASDAQ	BBGI	Thu, Oct 6, 2016	5.55	5.55	5.55	5.55
4085	NASDAQ	BBGI	Wed, Oct 5, 2016	5.34	5.34	5.10	5.31
4084	NASDAQ	BBGI	Tue, Oct 4, 2016	5.46	5.69	5.31	5.31
4083	NASDAQ	BBGI	Mon, Oct 3, 2016	5.55	5.80	5.44	5.60
4082	NASDAQ	BBGI	Fri, Sep 30, 2016	5.40	6.00	5.40	5.80
4081	NASDAQ	BBGI	Thu, Sep 29, 2016	5.46	6.05	5.35	5.36
4080	NASDAQ	BBGI	Wed, Sep 28, 2016	5.08	5.43	5.04	5.08
4079	NASDAQ	BBGI	Tue, Sep 27, 2016	5.48	5.48	5.35	5.46
4078	NASDAQ	BBGI	Mon, Sep 26, 2016	5.45	5.48	5.45	5.46
4077	NASDAQ	BBGI	Fri, Sep 23, 2016	5.47	5.47	5.42	5.45
4076	NASDAQ	BBGI	Thu, Sep 22, 2016	5.46	5.46	5.41	5.41
4075	NASDAQ	BBGI	Wed, Sep 21, 2016	5.48	5.48	5.30	5.31
4074	NASDAQ	BBGI	Tue, Sep 20, 2016	5.26	5.47	5.25	5.28
4073	NASDAQ	BBGI	Mon, Sep 19, 2016	5.46	5.46	5.46	5.46
4072	NASDAQ	BBGI	Fri, Sep 16, 2016	5.40	5.48	5.07	5.48
4071	NASDAQ	BBGI	Thu, Sep 15, 2016	5.41	5.48	5.04	5.42
4070	NASDAQ	BBGI	Wed, Sep 14, 2016	5.50	5.50	5.39	5.42
4069	NASDAQ	BBGI	Tue, Sep 13, 2016	5.48	5.50	5.34	5.49
4068	NASDAQ	BBGI	Mon, Sep 12, 2016	5.36	5.55	5.33	5.35
4067	NASDAQ	BBGI	Fri, Sep 9, 2016	5.14	5.37	5.07	5.37
4066	NASDAQ	BBGI	Thu, Sep 8, 2016	4.96	5.17	4.96	5.14
4065	NASDAQ	BBGI	Wed, Sep 7, 2016	4.90	5.33	4.90	4.93
4064	NASDAQ	BBGI	Tue, Sep 6, 2016	5.28	5.46	4.88	4.88
4063	NASDAQ	BBGI	Fri, Sep 2, 2016	5.10	5.42	5.10	5.26
4062	NASDAQ	BBGI	Thu, Sep 1, 2016	5.04	5.07	5.04	5.07
4061	NASDAQ	BBGI	Wed, Aug 31, 2016	4.90	4.90	4.90	4.90
4060	NASDAQ	BBGI	Tue, Aug 30, 2016	4.85	4.85	4.85	4.85
4059	NASDAQ	BBGI	Mon, Aug 29, 2016	4.90	4.96	4.90	4.90
4058	NASDAQ	BBGI	Fri, Aug 26, 2016	4.91	4.91	4.90	4.90
4057	NASDAQ	BBGI	Thu, Aug 25, 2016	4.91	4.91	4.91	4.91
4056	NASDAQ	BBGI	Wed, Aug 24, 2016	4.92	4.92	4.89	4.91
4055	NASDAQ	BBGI	Tue, Aug 23, 2016	4.91	4.98	4.81	4.92
4054	NASDAQ	BBGI	Mon, Aug 22, 2016	5.01	5.03	4.98	4.98
4053	NASDAQ	BBGI	Fri, Aug 19, 2016	5.00	5.04	5.00	5.04
4052	NASDAQ	BBGI	Thu, Aug 18, 2016	5.06	5.06	4.97	5.04
4051	NASDAQ	BBGI	Wed, Aug 17, 2016	5.21	5.22	5.06	5.06
4050	NASDAQ	BBGI	Tue, Aug 16, 2016	5.23	5.26	5.13	5.22
4049	NASDAQ	BBGI	Mon, Aug 15, 2016	5.12	5.23	5.05	5.23
4048	NASDAQ	BBGI	Fri, Aug 12, 2016	5.09	5.23	5.09	5.23
4047	NASDAQ	BBGI	Thu, Aug 11, 2016	5.25	5.25	5.23	5.24
4046	NASDAQ	BBGI	Wed, Aug 10, 2016	5.10	5.30	5.10	5.25
4045	NASDAQ	BBGI	Tue, Aug 9, 2016	5.43	5.43	5.08	5.15
4044	NASDAQ	BBGI	Mon, Aug 8, 2016	5.19	5.43	5.08	5.38
4043	NASDAQ	BBGI	Fri, Aug 5, 2016	5.54	5.54	5.30	5.33
4042	NASDAQ	BBGI	Thu, Aug 4, 2016	5.44	5.60	5.44	5.56
4041	NASDAQ	BBGI	Wed, Aug 3, 2016	5.80	5.80	5.17	5.31
4040	NASDAQ	BBGI	Tue, Aug 2, 2016	5.61	5.61	5.18	5.47
4039	NASDAQ	BBGI	Mon, Aug 1, 2016	5.78	5.78	5.56	5.61
4038	NASDAQ	BBGI	Fri, Jul 29, 2016	5.77	5.93	5.08	5.31
4037	NASDAQ	BBGI	Thu, Jul 28, 2016	4.99	5.00	4.82	5.00
4036	NASDAQ	BBGI	Wed, Jul 27, 2016	5.02	5.13	5.00	5.00
4035	NASDAQ	BBGI	Tue, Jul 26, 2016	5.04	5.30	5.04	5.04
4034	NASDAQ	BBGI	Mon, Jul 25, 2016	5.62	5.62	5.01	5.18
4033	NASDAQ	BBGI	Fri, Jul 22, 2016	5.50	5.51	5.18	5.21
4032	NASDAQ	BBGI	Thu, Jul 21, 2016	4.89	5.10	4.86	5.09
4031	NASDAQ	BBGI	Wed, Jul 20, 2016	4.84	5.07	4.67	4.89
4030	NASDAQ	BBGI	Tue, Jul 19, 2016	4.62	4.76	4.42	4.62
4029	NASDAQ	BBGI	Mon, Jul 18, 2016	4.76	4.76	4.40	4.42
4028	NASDAQ	BBGI	Fri, Jul 15, 2016	4.77	4.77	4.57	4.74
4027	NASDAQ	BBGI	Thu, Jul 14, 2016	4.70	4.77	4.56	4.56
4026	NASDAQ	BBGI	Wed, Jul 13, 2016	4.57	4.72	4.57	4.72
4025	NASDAQ	BBGI	Tue, Jul 12, 2016	4.75	4.75	4.42	4.50
4024	NASDAQ	BBGI	Mon, Jul 11, 2016	4.75	4.75	4.60	4.60
4023	NASDAQ	BBGI	Fri, Jul 8, 2016	4.74	4.74	4.46	4.46
4022	NASDAQ	BBGI	Thu, Jul 7, 2016	4.32	4.44	4.27	4.44
4021	NASDAQ	BBGI	Wed, Jul 6, 2016	4.35	4.35	4.27	4.35
4020	NASDAQ	BBGI	Tue, Jul 5, 2016	4.30	4.43	4.22	4.36
4019	NASDAQ	BBGI	Fri, Jul 1, 2016	4.24	4.31	4.19	4.20
4018	NASDAQ	BBGI	Thu, Jun 30, 2016	4.64	4.66	4.09	4.21
4017	NASDAQ	BBGI	Wed, Jun 29, 2016	4.60	4.75	4.33	4.69
4016	NASDAQ	BBGI	Tue, Jun 28, 2016	4.51	4.67	4.45	4.64
4015	NASDAQ	BBGI	Mon, Jun 27, 2016	4.64	4.87	4.51	4.51
4014	NASDAQ	BBGI	Fri, Jun 24, 2016	4.76	4.88	4.60	4.88
4013	NASDAQ	BBGI	Thu, Jun 23, 2016	4.79	4.83	4.56	4.56
4012	NASDAQ	BBGI	Wed, Jun 22, 2016	4.66	4.79	4.66	4.79
4011	NASDAQ	BBGI	Tue, Jun 21, 2016	4.66	4.68	4.65	4.65
4010	NASDAQ	BBGI	Mon, Jun 20, 2016	4.65	4.65	4.65	4.65
4009	NASDAQ	BBGI	Fri, Jun 17, 2016	4.73	4.88	4.57	4.57
4008	NASDAQ	BBGI	Thu, Jun 16, 2016	4.70	4.70	4.65	4.65
4007	NASDAQ	BBGI	Wed, Jun 15, 2016	4.79	4.88	4.70	4.70
4006	NASDAQ	BBGI	Tue, Jun 14, 2016	4.80	4.80	4.80	4.80
4005	NASDAQ	BBGI	Mon, Jun 13, 2016	4.84	4.84	4.80	4.80
4004	NASDAQ	BBGI	Fri, Jun 10, 2016	4.66	4.66	4.56	4.63
4003	NASDAQ	BBGI	Thu, Jun 9, 2016	4.71	4.75	4.57	4.57
4002	NASDAQ	BBGI	Wed, Jun 8, 2016	4.78	4.78	4.78	4.78
4001	NASDAQ	BBGI	Tue, Jun 7, 2016	4.81	4.84	4.70	4.78
4000	NASDAQ	BBGI	Mon, Jun 6, 2016	4.81	4.89	4.80	4.89
3999	NASDAQ	BBGI	Fri, Jun 3, 2016	4.48	4.89	4.48	4.71
3998	NASDAQ	BBGI	Thu, Jun 2, 2016	4.77	4.77	4.54	4.63
3997	NASDAQ	BBGI	Wed, Jun 1, 2016	4.87	4.88	4.75	4.77
3996	NASDAQ	BBGI	Tue, May 31, 2016	4.77	4.78	4.66	4.70
3995	NASDAQ	BBGI	Fri, May 27, 2016	4.42	4.86	4.42	4.79
3994	NASDAQ	BBGI	Thu, May 26, 2016	4.71	4.85	4.51	4.85
3993	NASDAQ	BBGI	Wed, May 25, 2016	4.71	4.90	4.71	4.90
3992	NASDAQ	BBGI	Tue, May 24, 2016	4.96	5.00	4.53	4.80
3991	NASDAQ	BBGI	Mon, May 23, 2016	4.45	4.76	4.45	4.49
3990	NASDAQ	BBGI	Fri, May 20, 2016	4.45	4.45	4.00	4.45
3989	NASDAQ	BBGI	Thu, May 19, 2016	4.25	4.44	4.03	4.28
3988	NASDAQ	BBGI	Wed, May 18, 2016	4.26	4.26	4.25	4.25
3987	NASDAQ	BBGI	Tue, May 17, 2016	4.25	4.43	4.25	4.25
3986	NASDAQ	BBGI	Mon, May 16, 2016	4.22	4.22	4.22	4.22
3985	NASDAQ	BBGI	Fri, May 13, 2016	4.22	4.22	4.22	4.22
3984	NASDAQ	BBGI	Thu, May 12, 2016	4.25	4.25	4.22	4.22
3983	NASDAQ	BBGI	Wed, May 11, 2016	4.21	4.29	4.21	4.29
3982	NASDAQ	BBGI	Tue, May 10, 2016	4.26	4.26	4.12	4.25
3981	NASDAQ	BBGI	Mon, May 9, 2016	4.25	4.26	4.18	4.25
3980	NASDAQ	BBGI	Fri, May 6, 2016	4.04	4.10	4.04	4.10
3979	NASDAQ	BBGI	Thu, May 5, 2016	4.10	4.10	3.98	4.03
3978	NASDAQ	BBGI	Wed, May 4, 2016	3.85	4.28	3.64	4.17
3977	NASDAQ	BBGI	Tue, May 3, 2016	3.73	3.86	3.65	3.65
3976	NASDAQ	BBGI	Mon, May 2, 2016	3.70	3.78	3.68	3.69
3975	NASDAQ	BBGI	Fri, Apr 29, 2016	3.84	3.84	3.84	3.84
3974	NASDAQ	BBGI	Thu, Apr 28, 2016	3.81	3.82	3.81	3.82
3973	NASDAQ	BBGI	Wed, Apr 27, 2016	3.76	3.82	3.76	3.82
3972	NASDAQ	BBGI	Tue, Apr 26, 2016	3.76	3.76	3.72	3.75
3971	NASDAQ	BBGI	Mon, Apr 25, 2016	3.76	3.76	3.71	3.71
3970	NASDAQ	BBGI	Fri, Apr 22, 2016	3.64	3.72	3.64	3.72
3969	NASDAQ	BBGI	Thu, Apr 21, 2016	3.65	3.65	3.65	3.65
3968	NASDAQ	BBGI	Wed, Apr 20, 2016	3.65	3.69	3.64	3.65
3967	NASDAQ	BBGI	Tue, Apr 19, 2016	3.67	3.72	3.66	3.70
3966	NASDAQ	BBGI	Mon, Apr 18, 2016	3.74	3.74	3.64	3.64
3965	NASDAQ	BBGI	Fri, Apr 15, 2016	3.77	3.79	3.66	3.66
3964	NASDAQ	BBGI	Thu, Apr 14, 2016	3.65	3.65	3.65	3.65
3963	NASDAQ	BBGI	Wed, Apr 13, 2016	3.80	3.80	3.78	3.79
3962	NASDAQ	BBGI	Tue, Apr 12, 2016	3.81	3.81	3.70	3.78
3961	NASDAQ	BBGI	Mon, Apr 11, 2016	3.64	3.79	3.64	3.70
3960	NASDAQ	BBGI	Fri, Apr 8, 2016	3.64	3.64	3.64	3.64
3959	NASDAQ	BBGI	Thu, Apr 7, 2016	3.64	3.64	3.64	3.64
3958	NASDAQ	BBGI	Wed, Apr 6, 2016	3.78	3.78	3.78	3.78
3957	NASDAQ	BBGI	Tue, Apr 5, 2016	3.64	3.64	3.64	3.79
3956	NASDAQ	BBGI	Mon, Apr 4, 2016	3.71	3.71	3.64	3.64
3955	NASDAQ	BBGI	Fri, Apr 1, 2016	3.64	3.76	3.64	3.66
3954	NASDAQ	BBGI	Thu, Mar 31, 2016	3.63	3.63	3.63	3.63
3953	NASDAQ	BBGI	Wed, Mar 30, 2016	3.53	3.53	3.53	3.53
3952	NASDAQ	BBGI	Tue, Mar 29, 2016	3.57	3.63	3.53	3.80
3951	NASDAQ	BBGI	Mon, Mar 28, 2016	3.80	3.80	3.80	3.80
3950	NASDAQ	BBGI	Thu, Mar 24, 2016	3.82	3.82	3.82	3.82
3949	NASDAQ	BBGI	Wed, Mar 23, 2016	3.82	3.82	3.82	3.82
3948	NASDAQ	BBGI	Tue, Mar 22, 2016	3.90	3.90	3.82	3.82
3947	NASDAQ	BBGI	Mon, Mar 21, 2016	3.70	4.01	3.57	3.58
3946	NASDAQ	BBGI	Fri, Mar 18, 2016	3.70	3.72	3.52	3.52
3945	NASDAQ	BBGI	Thu, Mar 17, 2016	3.60	3.60	3.60	3.60
3944	NASDAQ	BBGI	Wed, Mar 16, 2016	0.00	0.00	0.00	3.61
3943	NASDAQ	BBGI	Tue, Mar 15, 2016	3.61	3.61	3.61	3.61
3942	NASDAQ	BBGI	Mon, Mar 14, 2016	3.67	3.67	3.67	3.61
3941	NASDAQ	BBGI	Fri, Mar 11, 2016	3.67	3.67	3.67	3.67
3940	NASDAQ	BBGI	Thu, Mar 10, 2016	3.68	3.68	3.67	3.67
3939	NASDAQ	BBGI	Wed, Mar 9, 2016	3.79	3.79	3.79	3.69
3938	NASDAQ	BBGI	Tue, Mar 8, 2016	3.53	3.69	3.52	3.54
3937	NASDAQ	BBGI	Mon, Mar 7, 2016	3.54	3.54	3.54	3.54
3936	NASDAQ	BBGI	Fri, Mar 4, 2016	3.70	3.70	3.69	3.54
3935	NASDAQ	BBGI	Thu, Mar 3, 2016	3.56	3.56	3.56	3.70
3934	NASDAQ	BBGI	Wed, Mar 2, 2016	3.56	3.56	3.56	3.56
3933	NASDAQ	BBGI	Tue, Mar 1, 2016	3.68	3.68	3.68	3.68
3932	NASDAQ	BBGI	Mon, Feb 29, 2016	3.68	3.68	3.68	3.68
3931	NASDAQ	BBGI	Fri, Feb 26, 2016	3.40	3.49	3.40	3.68
3930	NASDAQ	BBGI	Thu, Feb 25, 2016	3.40	3.40	3.29	3.29
3929	NASDAQ	BBGI	Wed, Feb 24, 2016	3.23	3.49	3.23	3.49
3928	NASDAQ	BBGI	Tue, Feb 23, 2016	3.17	3.60	3.16	3.36
3927	NASDAQ	BBGI	Mon, Feb 22, 2016	3.33	3.33	3.33	3.33
3926	NASDAQ	BBGI	Fri, Feb 19, 2016	3.23	3.23	3.21	3.21
3925	NASDAQ	BBGI	Thu, Feb 18, 2016	3.24	3.28	3.21	3.28
3924	NASDAQ	BBGI	Wed, Feb 17, 2016	3.42	3.47	3.22	3.22
3923	NASDAQ	BBGI	Tue, Feb 16, 2016	3.38	3.38	3.35	3.35
3922	NASDAQ	BBGI	Fri, Feb 12, 2016	3.30	3.55	3.25	3.48
3921	NASDAQ	BBGI	Thu, Feb 11, 2016	3.09	3.09	3.09	3.09
3920	NASDAQ	BBGI	Wed, Feb 10, 2016	3.08	3.08	3.08	3.08
3919	NASDAQ	BBGI	Tue, Feb 9, 2016	3.08	3.08	3.08	3.08
3918	NASDAQ	BBGI	Mon, Feb 8, 2016	3.20	3.20	3.05	3.08
3917	NASDAQ	BBGI	Fri, Feb 5, 2016	3.20	3.20	3.20	3.20
3916	NASDAQ	BBGI	Thu, Feb 4, 2016	3.20	3.20	3.20	3.20
3915	NASDAQ	BBGI	Wed, Feb 3, 2016	3.21	3.21	3.20	3.20
3914	NASDAQ	BBGI	Tue, Feb 2, 2016	3.47	3.47	3.22	3.22
3913	NASDAQ	BBGI	Mon, Feb 1, 2016	3.47	3.47	3.47	3.47
3912	NASDAQ	BBGI	Fri, Jan 29, 2016	3.49	3.49	3.47	3.47
3911	NASDAQ	BBGI	Thu, Jan 28, 2016	3.30	3.30	3.30	3.30
3910	NASDAQ	BBGI	Wed, Jan 27, 2016	3.30	3.30	3.30	3.30
3909	NASDAQ	BBGI	Tue, Jan 26, 2016	3.33	3.33	3.21	3.30
3908	NASDAQ	BBGI	Mon, Jan 25, 2016	3.43	3.64	3.43	3.51
3907	NASDAQ	BBGI	Fri, Jan 22, 2016	3.27	3.27	3.27	3.27
3906	NASDAQ	BBGI	Thu, Jan 21, 2016	3.21	3.31	3.21	3.27
3905	NASDAQ	BBGI	Wed, Jan 20, 2016	3.52	3.57	3.20	3.20
3904	NASDAQ	BBGI	Tue, Jan 19, 2016	3.60	3.63	3.52	3.63
3903	NASDAQ	BBGI	Fri, Jan 15, 2016	3.72	3.72	3.46	3.56
3902	NASDAQ	BBGI	Thu, Jan 14, 2016	3.46	3.55	3.35	3.55
3901	NASDAQ	BBGI	Wed, Jan 13, 2016	3.55	3.65	3.48	3.65
3900	NASDAQ	BBGI	Tue, Jan 12, 2016	3.72	3.77	3.36	3.36
3899	NASDAQ	BBGI	Mon, Jan 11, 2016	3.61	3.74	3.52	3.66
3898	NASDAQ	BBGI	Fri, Jan 8, 2016	3.78	3.79	3.36	3.36
3897	NASDAQ	BBGI	Thu, Jan 7, 2016	3.68	3.68	3.48	3.59
3896	NASDAQ	BBGI	Wed, Jan 6, 2016	3.94	4.00	3.60	3.60
3895	NASDAQ	BBGI	Tue, Jan 5, 2016	3.48	3.58	3.32	3.58
3894	NASDAQ	BBGI	Mon, Jan 4, 2016	3.50	3.50	3.45	3.45
3893	NASDAQ	BBGI	Thu, Dec 31, 2015	3.84	3.84	3.07	3.59
3892	NASDAQ	BBGI	Wed, Dec 30, 2015	3.70	3.70	3.65	3.68
3891	NASDAQ	BBGI	Tue, Dec 29, 2015	3.75	3.75	3.55	3.70
3890	NASDAQ	BBGI	Mon, Dec 28, 2015	3.57	3.75	3.57	3.59
3889	NASDAQ	BBGI	Thu, Dec 24, 2015	3.71	3.75	3.57	3.57
3888	NASDAQ	BBGI	Wed, Dec 23, 2015	3.55	3.71	3.53	3.55
3887	NASDAQ	BBGI	Tue, Dec 22, 2015	3.70	3.71	3.60	3.71
3886	NASDAQ	BBGI	Mon, Dec 21, 2015	3.70	3.70	3.51	3.60
3885	NASDAQ	BBGI	Fri, Dec 18, 2015	3.28	3.75	3.25	3.61
3884	NASDAQ	BBGI	Thu, Dec 17, 2015	3.06	3.74	3.06	3.39
3883	NASDAQ	BBGI	Wed, Dec 16, 2015	3.03	3.46	3.03	3.04
3882	NASDAQ	BBGI	Tue, Dec 15, 2015	3.30	3.45	3.01	3.06
3881	NASDAQ	BBGI	Mon, Dec 14, 2015	3.62	3.62	2.75	3.03
3880	NASDAQ	BBGI	Fri, Dec 11, 2015	3.51	3.60	3.31	3.36
3879	NASDAQ	BBGI	Thu, Dec 10, 2015	3.55	3.62	3.55	3.56
3878	NASDAQ	BBGI	Wed, Dec 9, 2015	3.60	3.62	3.50	3.51
3877	NASDAQ	BBGI	Tue, Dec 8, 2015	3.63	3.75	3.60	3.60
3876	NASDAQ	BBGI	Mon, Dec 7, 2015	3.81	3.83	3.61	3.61
3875	NASDAQ	BBGI	Fri, Dec 4, 2015	3.98	3.98	3.85	3.90
3874	NASDAQ	BBGI	Thu, Dec 3, 2015	3.83	3.83	3.83	3.83
3873	NASDAQ	BBGI	Wed, Dec 2, 2015	3.90	3.90	3.90	3.90
3872	NASDAQ	BBGI	Tue, Dec 1, 2015	3.95	3.95	3.95	3.95
3871	NASDAQ	BBGI	Mon, Nov 30, 2015	3.95	3.95	3.95	3.95
3870	NASDAQ	BBGI	Fri, Nov 27, 2015	3.75	3.86	3.74	3.86
3869	NASDAQ	BBGI	Wed, Nov 25, 2015	3.75	3.83	3.53	3.53
3868	NASDAQ	BBGI	Mon, Nov 23, 2015	3.84	3.84	3.76	3.76
3867	NASDAQ	BBGI	Fri, Nov 20, 2015	3.80	3.80	3.80	3.80
3866	NASDAQ	BBGI	Thu, Nov 19, 2015	3.75	3.82	3.75	3.75
3865	NASDAQ	BBGI	Wed, Nov 18, 2015	3.80	3.80	3.80	3.80
3864	NASDAQ	BBGI	Tue, Nov 17, 2015	3.80	3.80	3.75	3.75
3863	NASDAQ	BBGI	Mon, Nov 16, 2015	3.87	3.88	3.87	3.87
3862	NASDAQ	BBGI	Thu, Nov 12, 2015	3.89	3.89	3.79	3.79
3861	NASDAQ	BBGI	Tue, Nov 10, 2015	3.67	3.96	3.67	3.96
3860	NASDAQ	BBGI	Mon, Nov 9, 2015	3.63	3.93	3.63	3.92
3859	NASDAQ	BBGI	Fri, Nov 6, 2015	3.86	3.86	3.45	3.48
3858	NASDAQ	BBGI	Thu, Nov 5, 2015	3.91	3.94	3.91	3.91
3857	NASDAQ	BBGI	Wed, Nov 4, 2015	4.01	4.02	3.91	3.91
3856	NASDAQ	BBGI	Tue, Nov 3, 2015	4.05	4.35	3.80	3.89
3855	NASDAQ	BBGI	Mon, Nov 2, 2015	4.22	4.22	3.97	4.08
3854	NASDAQ	BBGI	Wed, Oct 28, 2015	4.15	4.15	4.15	4.15
3853	NASDAQ	BBGI	Tue, Oct 27, 2015	4.35	4.35	4.35	4.35
3852	NASDAQ	BBGI	Fri, Oct 23, 2015	4.15	4.38	4.15	4.38
3851	NASDAQ	BBGI	Thu, Oct 22, 2015	4.29	4.30	4.29	4.30
3850	NASDAQ	BBGI	Wed, Oct 21, 2015	4.25	4.36	4.25	4.35
3849	NASDAQ	BBGI	Tue, Oct 20, 2015	4.09	4.39	4.09	4.20
3848	NASDAQ	BBGI	Mon, Oct 19, 2015	4.32	4.32	4.32	4.32
3847	NASDAQ	BBGI	Fri, Oct 16, 2015	4.39	4.39	4.09	4.28
3846	NASDAQ	BBGI	Thu, Oct 15, 2015	4.20	4.33	4.20	4.33
3845	NASDAQ	BBGI	Wed, Oct 14, 2015	4.10	4.27	4.10	4.27
3844	NASDAQ	BBGI	Tue, Oct 13, 2015	4.33	4.33	4.05	4.05
3843	NASDAQ	BBGI	Mon, Oct 12, 2015	4.44	4.47	4.42	4.42
3842	NASDAQ	BBGI	Fri, Oct 9, 2015	4.05	4.14	4.05	4.12
3841	NASDAQ	BBGI	Thu, Oct 8, 2015	4.09	4.09	4.09	4.09
3840	NASDAQ	BBGI	Wed, Oct 7, 2015	4.09	4.09	4.00	4.00
3839	NASDAQ	BBGI	Tue, Oct 6, 2015	4.00	4.09	4.00	4.09
3838	NASDAQ	BBGI	Mon, Oct 5, 2015	4.00	4.11	4.00	4.10
3837	NASDAQ	BBGI	Fri, Oct 2, 2015	3.90	3.96	3.84	3.84
3836	NASDAQ	BBGI	Thu, Oct 1, 2015	4.16	4.16	3.75	3.79
3835	NASDAQ	BBGI	Fri, Sep 25, 2015	3.95	4.09	3.95	4.09
3834	NASDAQ	BBGI	Thu, Sep 24, 2015	4.15	4.18	3.84	4.10
3833	NASDAQ	BBGI	Wed, Sep 23, 2015	3.88	3.88	3.85	3.85
3832	NASDAQ	BBGI	Tue, Sep 22, 2015	3.94	4.10	3.94	4.06
3831	NASDAQ	BBGI	Mon, Sep 21, 2015	4.05	4.05	4.05	4.05
3830	NASDAQ	BBGI	Fri, Sep 18, 2015	3.86	4.08	3.80	4.08
3829	NASDAQ	BBGI	Thu, Sep 17, 2015	3.80	3.90	3.80	3.90
3828	NASDAQ	BBGI	Wed, Sep 16, 2015	4.00	4.00	3.82	3.95
3827	NASDAQ	BBGI	Tue, Sep 15, 2015	4.00	4.17	4.00	4.17
3826	NASDAQ	BBGI	Mon, Sep 14, 2015	3.80	3.80	3.80	3.80
3825	NASDAQ	BBGI	Fri, Sep 11, 2015	3.82	4.01	3.82	3.82
3824	NASDAQ	BBGI	Thu, Sep 10, 2015	3.81	4.15	3.81	4.14
3823	NASDAQ	BBGI	Wed, Sep 9, 2015	4.20	4.20	3.80	3.81
3822	NASDAQ	BBGI	Tue, Sep 8, 2015	3.96	4.20	3.96	4.20
3821	NASDAQ	BBGI	Fri, Sep 4, 2015	4.00	4.00	4.00	4.00
3820	NASDAQ	BBGI	Thu, Sep 3, 2015	4.00	4.00	4.00	4.00
3819	NASDAQ	BBGI	Wed, Sep 2, 2015	4.24	4.24	4.00	4.00
3818	NASDAQ	BBGI	Tue, Sep 1, 2015	3.96	4.25	3.96	4.24
3817	NASDAQ	BBGI	Mon, Aug 31, 2015	4.08	4.11	4.00	4.00
3816	NASDAQ	BBGI	Fri, Aug 28, 2015	4.07	4.07	4.07	4.07
3815	NASDAQ	BBGI	Thu, Aug 27, 2015	4.10	4.16	4.10	4.16
3814	NASDAQ	BBGI	Wed, Aug 26, 2015	4.08	4.11	4.08	4.11
3813	NASDAQ	BBGI	Tue, Aug 25, 2015	4.05	4.65	4.05	4.25
3812	NASDAQ	BBGI	Mon, Aug 24, 2015	4.30	4.30	4.24	4.25
3811	NASDAQ	BBGI	Thu, Aug 20, 2015	4.85	4.85	4.85	4.85
3810	NASDAQ	BBGI	Wed, Aug 19, 2015	4.95	4.95	4.59	4.85
3809	NASDAQ	BBGI	Tue, Aug 18, 2015	4.59	4.59	4.59	4.59
3808	NASDAQ	BBGI	Mon, Aug 17, 2015	4.85	4.85	4.85	4.85
3807	NASDAQ	BBGI	Fri, Aug 14, 2015	4.62	5.00	4.62	5.00
3806	NASDAQ	BBGI	Thu, Aug 13, 2015	4.50	4.71	4.50	4.71
3805	NASDAQ	BBGI	Tue, Aug 11, 2015	4.31	4.39	4.30	4.37
3804	NASDAQ	BBGI	Mon, Aug 10, 2015	4.21	4.34	4.21	4.22
3803	NASDAQ	BBGI	Fri, Aug 7, 2015	4.21	4.21	4.21	4.21
3802	NASDAQ	BBGI	Wed, Aug 5, 2015	4.35	4.35	4.21	4.21
3801	NASDAQ	BBGI	Thu, Jul 30, 2015	4.36	4.36	4.36	4.36
3800	NASDAQ	BBGI	Wed, Jul 29, 2015	4.36	4.37	4.36	4.37
3799	NASDAQ	BBGI	Tue, Jul 28, 2015	4.36	4.36	4.36	4.36
3798	NASDAQ	BBGI	Mon, Jul 20, 2015	4.37	4.37	4.37	4.37
3797	NASDAQ	BBGI	Fri, Jul 17, 2015	4.40	4.42	4.40	4.42
3796	NASDAQ	BBGI	Thu, Jul 16, 2015	4.42	4.42	4.41	4.42
3795	NASDAQ	BBGI	Wed, Jul 15, 2015	4.36	4.36	4.36	4.36
3794	NASDAQ	BBGI	Tue, Jul 14, 2015	4.36	4.36	4.36	4.36
3793	NASDAQ	BBGI	Mon, Jul 13, 2015	4.41	4.41	4.36	4.36
3792	NASDAQ	BBGI	Fri, Jul 10, 2015	4.36	4.39	4.36	4.38
3791	NASDAQ	BBGI	Thu, Jul 9, 2015	4.43	4.43	4.32	4.35
3790	NASDAQ	BBGI	Wed, Jul 8, 2015	4.36	4.39	4.36	4.39
3789	NASDAQ	BBGI	Tue, Jul 7, 2015	4.65	4.50	4.45	4.49
3788	NASDAQ	BBGI	Wed, Jul 1, 2015	4.59	4.62	4.59	4.62
3787	NASDAQ	BBGI	Tue, Jun 30, 2015	4.47	4.70	4.47	4.63
3786	NASDAQ	BBGI	Fri, Jun 26, 2015	4.62	4.70	4.44	4.44
3785	NASDAQ	BBGI	Thu, Jun 25, 2015	4.52	4.89	4.52	4.88
3784	NASDAQ	BBGI	Wed, Jun 24, 2015	4.67	4.82	4.64	4.80
3783	NASDAQ	BBGI	Tue, Jun 23, 2015	4.75	4.68	4.50	4.68
3782	NASDAQ	BBGI	Mon, Jun 22, 2015	4.61	4.68	4.67	4.68
3781	NASDAQ	BBGI	Fri, Jun 19, 2015	4.68	4.69	4.50	4.69
3780	NASDAQ	BBGI	Thu, Jun 18, 2015	4.74	4.80	4.60	4.66
3779	NASDAQ	BBGI	Wed, Jun 17, 2015	4.86	4.86	4.85	4.85
3778	NASDAQ	BBGI	Tue, Jun 16, 2015	4.87	4.86	4.57	4.86
3777	NASDAQ	BBGI	Mon, Jun 15, 2015	4.77	4.77	4.75	4.75
3776	NASDAQ	BBGI	Fri, Jun 12, 2015	4.59	4.82	4.59	4.82
3775	NASDAQ	BBGI	Thu, Jun 11, 2015	5.00	5.00	4.61	4.73
3774	NASDAQ	BBGI	Wed, Jun 10, 2015	4.98	5.10	4.70	5.00
3773	NASDAQ	BBGI	Tue, Jun 9, 2015	4.99	4.99	4.99	4.99
3772	NASDAQ	BBGI	Mon, Jun 8, 2015	4.95	4.95	4.74	4.74
3771	NASDAQ	BBGI	Fri, Jun 5, 2015	4.58	4.58	4.58	4.58
3770	NASDAQ	BBGI	Thu, Jun 4, 2015	4.59	4.65	4.62	4.62
3769	NASDAQ	BBGI	Tue, Jun 2, 2015	4.55	4.57	4.55	4.57
3768	NASDAQ	BBGI	Mon, Jun 1, 2015	4.56	4.56	4.54	4.55
3767	NASDAQ	BBGI	Fri, May 29, 2015	4.60	4.60	4.51	4.51
3766	NASDAQ	BBGI	Thu, May 28, 2015	4.90	4.94	4.23	4.61
3765	NASDAQ	BBGI	Wed, May 20, 2015	4.81	4.90	4.81	4.90
3764	NASDAQ	BBGI	Tue, May 19, 2015	4.93	4.94	4.88	4.91
3763	NASDAQ	BBGI	Mon, May 18, 2015	4.91	4.91	4.88	4.90
3762	NASDAQ	BBGI	Fri, May 15, 2015	5.00	5.04	4.94	5.04
3761	NASDAQ	BBGI	Thu, May 14, 2015	5.00	5.00	4.98	5.00
3760	NASDAQ	BBGI	Tue, May 12, 2015	4.98	4.99	4.85	4.98
3759	NASDAQ	BBGI	Mon, May 11, 2015	5.00	5.02	4.89	4.98
3758	NASDAQ	BBGI	Fri, May 8, 2015	4.90	5.05	4.85	5.05
3757	NASDAQ	BBGI	Thu, May 7, 2015	4.91	4.91	4.85	4.87
3756	NASDAQ	BBGI	Wed, May 6, 2015	5.14	5.14	4.90	4.90
3755	NASDAQ	BBGI	Tue, May 5, 2015	4.84	5.04	5.04	5.04
3754	NASDAQ	BBGI	Thu, Apr 30, 2015	4.89	4.89	4.82	4.85
3753	NASDAQ	BBGI	Wed, Apr 29, 2015	4.83	4.90	4.83	4.89
3752	NASDAQ	BBGI	Mon, Apr 27, 2015	5.03	5.03	4.94	4.95
3751	NASDAQ	BBGI	Fri, Apr 24, 2015	5.10	5.10	5.00	5.04
3750	NASDAQ	BBGI	Thu, Apr 23, 2015	5.00	5.02	5.00	5.00
3749	NASDAQ	BBGI	Wed, Apr 22, 2015	4.95	4.95	4.90	4.90
3748	NASDAQ	BBGI	Tue, Apr 21, 2015	4.94	4.95	4.94	4.95
3747	NASDAQ	BBGI	Mon, Apr 20, 2015	4.92	5.02	4.92	5.00
3746	NASDAQ	BBGI	Thu, Apr 16, 2015	5.04	5.04	5.00	5.00
3745	NASDAQ	BBGI	Wed, Apr 15, 2015	4.90	5.18	4.90	5.18
3744	NASDAQ	BBGI	Tue, Apr 14, 2015	4.93	4.93	4.93	4.93
3743	NASDAQ	BBGI	Mon, Apr 13, 2015	4.88	5.10	4.88	4.93
3742	NASDAQ	BBGI	Tue, Apr 7, 2015	5.13	5.15	5.02	5.03
3741	NASDAQ	BBGI	Mon, Apr 6, 2015	5.11	5.15	5.02	5.02
3740	NASDAQ	BBGI	Thu, Apr 2, 2015	5.03	5.03	5.03	5.03
3739	NASDAQ	BBGI	Wed, Apr 1, 2015	5.11	5.11	5.03	5.03
3738	NASDAQ	BBGI	Tue, Mar 31, 2015	5.12	5.17	5.02	5.02
3737	NASDAQ	BBGI	Mon, Mar 30, 2015	5.02	5.00	5.00	5.00
3736	NASDAQ	BBGI	Fri, Mar 27, 2015	5.00	5.00	5.00	5.00
3735	NASDAQ	BBGI	Wed, Mar 25, 2015	4.86	5.17	4.85	4.98
3734	NASDAQ	BBGI	Tue, Mar 24, 2015	4.91	4.99	4.86	4.86
3733	NASDAQ	BBGI	Mon, Mar 23, 2015	4.91	5.06	4.91	4.91
3732	NASDAQ	BBGI	Fri, Mar 20, 2015	5.16	5.10	4.95	4.95
3731	NASDAQ	BBGI	Thu, Mar 19, 2015	5.20	5.20	5.05	5.05
3730	NASDAQ	BBGI	Wed, Mar 18, 2015	5.03	5.17	5.03	5.16
3729	NASDAQ	BBGI	Tue, Mar 17, 2015	5.17	5.17	5.11	5.12
3728	NASDAQ	BBGI	Mon, Mar 16, 2015	5.20	5.25	5.14	5.15
3727	NASDAQ	BBGI	Fri, Mar 13, 2015	5.12	5.27	5.12	5.21
3726	NASDAQ	BBGI	Thu, Mar 12, 2015	5.26	5.26	5.11	5.12
3725	NASDAQ	BBGI	Wed, Mar 11, 2015	5.08	5.29	5.06	5.23
3724	NASDAQ	BBGI	Tue, Mar 10, 2015	5.30	5.30	5.03	5.12
3723	NASDAQ	BBGI	Mon, Mar 9, 2015	5.30	5.30	5.30	5.30
3722	NASDAQ	BBGI	Fri, Mar 6, 2015	5.15	5.20	5.09	5.20
3721	NASDAQ	BBGI	Thu, Mar 5, 2015	5.06	5.06	5.05	5.06
3720	NASDAQ	BBGI	Wed, Mar 4, 2015	5.12	5.12	5.07	5.07
3719	NASDAQ	BBGI	Tue, Mar 3, 2015	5.12	5.12	5.07	5.07
3718	NASDAQ	BBGI	Fri, Feb 27, 2015	5.05	5.05	5.00	5.02
3717	NASDAQ	BBGI	Thu, Feb 26, 2015	5.02	5.10	5.02	5.09
3716	NASDAQ	BBGI	Wed, Feb 25, 2015	4.99	5.14	4.99	5.13
3715	NASDAQ	BBGI	Tue, Feb 24, 2015	5.06	5.13	5.06	5.12
3714	NASDAQ	BBGI	Mon, Feb 23, 2015	5.05	5.05	4.98	4.98
3713	NASDAQ	BBGI	Fri, Feb 20, 2015	5.09	5.13	4.92	5.02
3712	NASDAQ	BBGI	Thu, Feb 19, 2015	5.06	5.12	5.06	5.11
3711	NASDAQ	BBGI	Wed, Feb 18, 2015	5.05	5.07	5.05	5.07
3710	NASDAQ	BBGI	Tue, Feb 17, 2015	5.06	5.27	5.05	5.12
3709	NASDAQ	BBGI	Fri, Feb 13, 2015	5.08	5.08	5.08	5.08
3708	NASDAQ	BBGI	Thu, Feb 12, 2015	5.11	5.14	5.08	5.08
3707	NASDAQ	BBGI	Wed, Feb 11, 2015	5.15	5.15	4.82	5.07
3706	NASDAQ	BBGI	Tue, Feb 10, 2015	5.28	5.29	5.10	5.17
3705	NASDAQ	BBGI	Mon, Feb 9, 2015	5.14	5.20	5.14	5.19
3704	NASDAQ	BBGI	Fri, Feb 6, 2015	5.25	5.25	5.14	5.14
3703	NASDAQ	BBGI	Thu, Feb 5, 2015	5.42	5.42	5.18	5.26
3702	NASDAQ	BBGI	Wed, Feb 4, 2015	5.25	5.53	5.17	5.28
3701	NASDAQ	BBGI	Tue, Feb 3, 2015	5.26	5.24	5.17	5.24
3700	NASDAQ	BBGI	Mon, Feb 2, 2015	5.26	5.35	5.26	5.35
3699	NASDAQ	BBGI	Fri, Jan 30, 2015	5.52	5.52	5.24	5.24
3698	NASDAQ	BBGI	Thu, Jan 29, 2015	5.50	5.53	5.33	5.53
3697	NASDAQ	BBGI	Wed, Jan 28, 2015	5.34	5.52	5.23	5.32
3696	NASDAQ	BBGI	Tue, Jan 27, 2015	5.28	5.28	5.15	5.24
3695	NASDAQ	BBGI	Mon, Jan 26, 2015	5.22	5.30	5.10	5.28
3694	NASDAQ	BBGI	Fri, Jan 23, 2015	5.15	5.19	5.14	5.14
3693	NASDAQ	BBGI	Wed, Jan 21, 2015	5.14	5.40	5.02	5.14
3692	NASDAQ	BBGI	Tue, Jan 20, 2015	5.25	5.36	5.10	5.10
3691	NASDAQ	BBGI	Fri, Jan 16, 2015	5.19	5.25	5.01	5.25
3690	NASDAQ	BBGI	Thu, Jan 15, 2015	5.15	5.42	5.10	5.10
3689	NASDAQ	BBGI	Wed, Jan 14, 2015	5.21	5.52	5.15	5.15
3688	NASDAQ	BBGI	Tue, Jan 13, 2015	5.37	5.51	5.30	5.44
3687	NASDAQ	BBGI	Mon, Jan 12, 2015	5.28	5.52	5.18	5.52
3686	NASDAQ	BBGI	Fri, Jan 9, 2015	5.17	5.17	5.14	5.15
3685	NASDAQ	BBGI	Thu, Jan 8, 2015	5.33	5.33	5.07	5.24
3684	NASDAQ	BBGI	Wed, Jan 7, 2015	5.36	5.54	5.10	5.19
3683	NASDAQ	BBGI	Tue, Jan 6, 2015	5.11	5.36	5.11	5.29
3682	NASDAQ	BBGI	Mon, Jan 5, 2015	5.08	5.37	4.79	5.29
3681	NASDAQ	BBGI	Fri, Jan 2, 2015	5.11	5.11	4.82	5.02
3680	NASDAQ	BBGI	Wed, Dec 31, 2014	5.07	5.11	5.06	5.11
3679	NASDAQ	BBGI	Mon, Dec 29, 2014	5.52	5.52	5.12	5.36
3678	NASDAQ	BBGI	Wed, Dec 24, 2014	5.28	5.43	5.22	5.22
3677	NASDAQ	BBGI	Tue, Dec 23, 2014	5.34	5.34	5.28	5.28
3676	NASDAQ	BBGI	Mon, Dec 22, 2014	5.15	5.50	5.04	5.30
3675	NASDAQ	BBGI	Fri, Dec 19, 2014	4.92	5.54	4.76	5.08
3674	NASDAQ	BBGI	Thu, Dec 18, 2014	5.29	4.97	4.80	4.97
3673	NASDAQ	BBGI	Wed, Dec 17, 2014	5.30	4.84	4.84	4.84
3672	NASDAQ	BBGI	Tue, Dec 16, 2014	5.49	5.41	4.75	5.31
3671	NASDAQ	BBGI	Mon, Dec 15, 2014	5.20	5.20	4.87	5.06
3670	NASDAQ	BBGI	Fri, Dec 12, 2014	5.14	5.18	5.10	5.18
3669	NASDAQ	BBGI	Thu, Dec 11, 2014	5.42	5.42	5.30	5.30
3668	NASDAQ	BBGI	Wed, Dec 10, 2014	5.53	5.53	5.30	5.33
3667	NASDAQ	BBGI	Tue, Dec 9, 2014	5.38	5.38	5.38	5.38
3666	NASDAQ	BBGI	Mon, Dec 8, 2014	5.51	5.51	5.38	5.38
3665	NASDAQ	BBGI	Fri, Dec 5, 2014	5.52	5.54	5.30	5.53
3664	NASDAQ	BBGI	Thu, Dec 4, 2014	5.52	5.54	5.35	5.52
3663	NASDAQ	BBGI	Wed, Dec 3, 2014	5.10	5.51	5.10	5.35
3662	NASDAQ	BBGI	Tue, Dec 2, 2014	5.35	5.35	5.10	5.20
3661	NASDAQ	BBGI	Mon, Dec 1, 2014	5.38	5.52	5.38	5.52
3660	NASDAQ	BBGI	Fri, Nov 28, 2014	5.55	5.55	5.10	5.31
3659	NASDAQ	BBGI	Wed, Nov 26, 2014	5.51	5.94	5.51	5.51
3658	NASDAQ	BBGI	Tue, Nov 25, 2014	5.75	5.75	5.59	5.59
3657	NASDAQ	BBGI	Mon, Nov 24, 2014	5.46	5.98	5.46	5.67
3656	NASDAQ	BBGI	Fri, Nov 21, 2014	5.87	6.00	4.88	5.35
3655	NASDAQ	BBGI	Thu, Nov 20, 2014	5.74	5.86	5.32	5.48
3654	NASDAQ	BBGI	Wed, Nov 19, 2014	5.60	5.74	5.58	5.60
3653	NASDAQ	BBGI	Tue, Nov 18, 2014	5.17	5.49	5.15	5.46
3652	NASDAQ	BBGI	Mon, Nov 17, 2014	4.83	5.03	4.72	5.03
3651	NASDAQ	BBGI	Thu, Nov 13, 2014	4.80	4.85	4.80	4.84
3650	NASDAQ	BBGI	Wed, Nov 12, 2014	4.80	4.80	4.78	4.80
3649	NASDAQ	BBGI	Tue, Nov 11, 2014	4.58	4.78	4.58	4.78
3648	NASDAQ	BBGI	Mon, Nov 10, 2014	4.70	4.78	4.58	4.58
3647	NASDAQ	BBGI	Fri, Nov 7, 2014	4.64	4.75	4.50	4.75
3646	NASDAQ	BBGI	Thu, Nov 6, 2014	4.66	4.71	4.62	4.69
3645	NASDAQ	BBGI	Wed, Nov 5, 2014	4.75	4.99	4.56	4.68
3644	NASDAQ	BBGI	Tue, Nov 4, 2014	4.75	4.76	4.71	4.71
3643	NASDAQ	BBGI	Mon, Nov 3, 2014	4.70	5.11	4.70	4.70
3642	NASDAQ	BBGI	Fri, Oct 31, 2014	5.05	5.05	4.60	4.78
3641	NASDAQ	BBGI	Thu, Oct 30, 2014	4.90	4.90	4.86	4.90
3640	NASDAQ	BBGI	Wed, Oct 29, 2014	5.43	5.43	4.86	4.90
3639	NASDAQ	BBGI	Tue, Oct 28, 2014	4.95	5.45	4.95	4.98
3638	NASDAQ	BBGI	Mon, Oct 27, 2014	5.13	5.19	4.95	4.95
3637	NASDAQ	BBGI	Fri, Oct 24, 2014	5.49	5.49	5.15	5.15
3636	NASDAQ	BBGI	Thu, Oct 23, 2014	5.50	5.50	5.22	5.31
3635	NASDAQ	BBGI	Wed, Oct 22, 2014	5.57	5.65	5.50	5.50
3634	NASDAQ	BBGI	Tue, Oct 21, 2014	5.69	5.65	5.50	5.51
3633	NASDAQ	BBGI	Mon, Oct 20, 2014	5.63	5.63	5.42	5.47
3632	NASDAQ	BBGI	Fri, Oct 17, 2014	5.53	5.71	5.39	5.54
3631	NASDAQ	BBGI	Thu, Oct 16, 2014	5.30	5.80	5.30	5.46
3630	NASDAQ	BBGI	Wed, Oct 15, 2014	5.42	5.83	5.34	5.34
3629	NASDAQ	BBGI	Tue, Oct 14, 2014	5.51	5.71	5.42	5.42
3628	NASDAQ	BBGI	Mon, Oct 13, 2014	5.67	5.92	5.42	5.46
3627	NASDAQ	BBGI	Fri, Oct 10, 2014	5.47	5.80	5.53	5.54
3626	NASDAQ	BBGI	Thu, Oct 9, 2014	5.59	5.63	5.38	5.43
3625	NASDAQ	BBGI	Wed, Oct 8, 2014	5.36	5.51	5.36	5.43
3624	NASDAQ	BBGI	Tue, Oct 7, 2014	5.42	5.51	5.38	5.40
3623	NASDAQ	BBGI	Mon, Oct 6, 2014	5.34	5.44	5.32	5.43
3622	NASDAQ	BBGI	Fri, Oct 3, 2014	5.48	5.50	5.38	5.42
3621	NASDAQ	BBGI	Thu, Oct 2, 2014	5.34	5.49	5.33	5.41
3620	NASDAQ	BBGI	Wed, Oct 1, 2014	5.48	5.49	5.32	5.33
3619	NASDAQ	BBGI	Tue, Sep 30, 2014	5.49	5.49	5.33	5.36
3618	NASDAQ	BBGI	Mon, Sep 29, 2014	5.40	5.49	5.40	5.43
3617	NASDAQ	BBGI	Fri, Sep 26, 2014	5.45	5.50	5.32	5.32
3616	NASDAQ	BBGI	Thu, Sep 25, 2014	5.45	5.50	5.45	5.48
3615	NASDAQ	BBGI	Wed, Sep 24, 2014	5.42	5.50	5.42	5.43
3614	NASDAQ	BBGI	Tue, Sep 23, 2014	5.40	5.50	5.33	5.42
3613	NASDAQ	BBGI	Mon, Sep 22, 2014	5.27	5.38	5.26	5.30
3612	NASDAQ	BBGI	Fri, Sep 19, 2014	5.50	5.50	5.18	5.27
3611	NASDAQ	BBGI	Thu, Sep 18, 2014	5.90	5.90	5.50	5.51
3610	NASDAQ	BBGI	Wed, Sep 17, 2014	6.01	6.02	5.78	5.82
3609	NASDAQ	BBGI	Tue, Sep 16, 2014	6.00	6.26	6.01	6.01
3608	NASDAQ	BBGI	Mon, Sep 15, 2014	6.15	6.15	6.00	6.00
3607	NASDAQ	BBGI	Fri, Sep 12, 2014	6.52	6.97	6.11	6.17
3606	NASDAQ	BBGI	Thu, Sep 11, 2014	6.38	6.82	6.44	6.51
3605	NASDAQ	BBGI	Wed, Sep 10, 2014	6.65	6.57	6.37	6.41
3604	NASDAQ	BBGI	Tue, Sep 9, 2014	6.65	6.65	6.20	6.39
3603	NASDAQ	BBGI	Mon, Sep 8, 2014	6.21	6.62	6.11	6.35
3602	NASDAQ	BBGI	Fri, Sep 5, 2014	6.12	6.13	6.08	6.08
3601	NASDAQ	BBGI	Wed, Sep 3, 2014	6.12	6.20	6.11	6.12
3600	NASDAQ	BBGI	Tue, Sep 2, 2014	6.14	6.29	6.11	6.12
3599	NASDAQ	BBGI	Fri, Aug 29, 2014	6.32	6.29	6.08	6.11
3598	NASDAQ	BBGI	Thu, Aug 28, 2014	6.35	6.32	6.01	6.11
3597	NASDAQ	BBGI	Wed, Aug 27, 2014	6.01	6.14	6.01	6.08
3596	NASDAQ	BBGI	Tue, Aug 26, 2014	6.25	6.30	6.02	6.02
3595	NASDAQ	BBGI	Mon, Aug 25, 2014	6.37	6.24	6.08	6.08
3594	NASDAQ	BBGI	Fri, Aug 22, 2014	6.18	6.18	6.02	6.02
3593	NASDAQ	BBGI	Thu, Aug 21, 2014	6.14	6.14	5.99	6.10
3592	NASDAQ	BBGI	Wed, Aug 20, 2014	6.01	6.14	5.95	6.10
3591	NASDAQ	BBGI	Tue, Aug 19, 2014	6.26	6.33	5.96	6.14
3590	NASDAQ	BBGI	Mon, Aug 18, 2014	6.16	6.35	6.14	6.22
3589	NASDAQ	BBGI	Fri, Aug 15, 2014	6.01	6.38	6.00	6.12
3588	NASDAQ	BBGI	Thu, Aug 14, 2014	6.00	6.32	5.99	6.03
3587	NASDAQ	BBGI	Wed, Aug 13, 2014	6.31	6.43	5.95	6.02
3586	NASDAQ	BBGI	Tue, Aug 12, 2014	6.40	6.40	5.80	6.09
3585	NASDAQ	BBGI	Mon, Aug 11, 2014	6.26	6.37	6.03	6.11
3584	NASDAQ	BBGI	Fri, Aug 8, 2014	6.14	6.35	6.01	6.22
3583	NASDAQ	BBGI	Thu, Aug 7, 2014	6.38	6.41	6.11	6.17
3582	NASDAQ	BBGI	Wed, Aug 6, 2014	6.11	6.53	6.12	6.28
3581	NASDAQ	BBGI	Tue, Aug 5, 2014	6.11	6.42	6.11	6.12
3580	NASDAQ	BBGI	Mon, Aug 4, 2014	6.25	6.22	6.11	6.12
3579	NASDAQ	BBGI	Fri, Aug 1, 2014	6.13	6.63	6.11	6.12
3578	NASDAQ	BBGI	Thu, Jul 31, 2014	6.24	6.44	6.11	6.12
3577	NASDAQ	BBGI	Wed, Jul 30, 2014	6.43	6.61	6.26	6.31
3576	NASDAQ	BBGI	Tue, Jul 29, 2014	6.26	6.74	6.26	6.28
3575	NASDAQ	BBGI	Mon, Jul 28, 2014	6.42	6.73	6.26	6.56
3574	NASDAQ	BBGI	Fri, Jul 25, 2014	6.35	6.83	5.89	6.27
3573	NASDAQ	BBGI	Thu, Jul 24, 2014	6.29	6.85	6.28	6.32
3572	NASDAQ	BBGI	Wed, Jul 23, 2014	6.33	7.02	6.33	6.74
3571	NASDAQ	BBGI	Tue, Jul 22, 2014	6.85	6.78	6.66	6.78
3570	NASDAQ	BBGI	Mon, Jul 21, 2014	6.89	6.89	6.73	6.82
3569	NASDAQ	BBGI	Fri, Jul 18, 2014	6.79	7.00	6.79	6.93
3568	NASDAQ	BBGI	Thu, Jul 17, 2014	7.04	7.05	6.69	6.70
3567	NASDAQ	BBGI	Wed, Jul 16, 2014	6.94	7.05	6.91	6.94
3566	NASDAQ	BBGI	Tue, Jul 15, 2014	7.01	7.06	6.82	6.91
3565	NASDAQ	BBGI	Mon, Jul 14, 2014	6.84	7.11	6.83	6.94
3564	NASDAQ	BBGI	Fri, Jul 11, 2014	6.64	6.88	6.37	6.72
3563	NASDAQ	BBGI	Thu, Jul 10, 2014	6.78	6.78	6.65	6.74
3562	NASDAQ	BBGI	Wed, Jul 9, 2014	6.90	7.00	6.80	6.96
3561	NASDAQ	BBGI	Tue, Jul 8, 2014	6.93	7.02	6.51	6.78
3560	NASDAQ	BBGI	Mon, Jul 7, 2014	7.31	7.31	6.78	6.99
3559	NASDAQ	BBGI	Thu, Jul 3, 2014	7.33	7.48	7.08	7.28
3558	NASDAQ	BBGI	Wed, Jul 2, 2014	6.90	7.26	6.77	7.15
3557	NASDAQ	BBGI	Tue, Jul 1, 2014	6.50	7.18	6.21	6.84
3556	NASDAQ	BBGI	Mon, Jun 30, 2014	5.90	6.39	5.84	6.35
3555	NASDAQ	BBGI	Fri, Jun 27, 2014	5.37	5.87	5.37	5.82
3554	NASDAQ	BBGI	Thu, Jun 26, 2014	5.31	5.81	5.31	5.44
3553	NASDAQ	BBGI	Wed, Jun 25, 2014	5.42	5.60	5.36	5.37
3552	NASDAQ	BBGI	Tue, Jun 24, 2014	5.55	5.67	5.40	5.42
3551	NASDAQ	BBGI	Mon, Jun 23, 2014	5.49	5.92	5.42	5.58
3550	NASDAQ	BBGI	Fri, Jun 20, 2014	5.75	5.75	5.36	5.42
3549	NASDAQ	BBGI	Thu, Jun 19, 2014	5.92	6.04	5.67	5.71
3548	NASDAQ	BBGI	Wed, Jun 18, 2014	6.09	6.18	5.91	5.92
3547	NASDAQ	BBGI	Tue, Jun 17, 2014	6.27	6.61	5.84	5.95
3546	NASDAQ	BBGI	Mon, Jun 16, 2014	6.16	6.38	6.02	6.25
3545	NASDAQ	BBGI	Fri, Jun 13, 2014	6.11	6.27	5.92	6.10
3544	NASDAQ	BBGI	Thu, Jun 12, 2014	6.51	6.57	6.06	6.07
3543	NASDAQ	BBGI	Wed, Jun 11, 2014	6.13	6.42	6.13	6.21
3542	NASDAQ	BBGI	Tue, Jun 10, 2014	6.27	6.35	6.12	6.14
3541	NASDAQ	BBGI	Mon, Jun 9, 2014	6.20	6.56	6.10	6.22
3540	NASDAQ	BBGI	Fri, Jun 6, 2014	6.25	6.59	5.76	6.11
3539	NASDAQ	BBGI	Thu, Jun 5, 2014	6.42	6.42	6.11	6.18
3538	NASDAQ	BBGI	Wed, Jun 4, 2014	6.66	6.79	6.25	6.36
3537	NASDAQ	BBGI	Tue, Jun 3, 2014	6.81	6.96	6.39	6.67
3536	NASDAQ	BBGI	Mon, Jun 2, 2014	6.97	7.01	6.81	6.82
3535	NASDAQ	BBGI	Fri, May 30, 2014	6.95	7.09	6.56	6.99
3534	NASDAQ	BBGI	Thu, May 29, 2014	7.09	7.74	6.82	6.92
3533	NASDAQ	BBGI	Wed, May 28, 2014	7.12	7.30	7.04	7.04
3532	NASDAQ	BBGI	Tue, May 27, 2014	7.07	7.39	7.07	7.17
3531	NASDAQ	BBGI	Fri, May 23, 2014	7.08	7.15	6.91	6.98
3530	NASDAQ	BBGI	Thu, May 22, 2014	7.11	7.40	6.93	7.05
3529	NASDAQ	BBGI	Wed, May 21, 2014	7.19	7.87	6.96	7.02
3528	NASDAQ	BBGI	Tue, May 20, 2014	7.31	7.25	7.07	7.14
3527	NASDAQ	BBGI	Mon, May 19, 2014	7.75	7.75	7.23	7.36
3526	NASDAQ	BBGI	Fri, May 16, 2014	7.38	7.58	7.29	7.45
3525	NASDAQ	BBGI	Thu, May 15, 2014	7.30	7.80	7.15	7.35
3524	NASDAQ	BBGI	Wed, May 14, 2014	7.67	8.44	7.30	7.32
3523	NASDAQ	BBGI	Tue, May 13, 2014	7.42	7.58	6.88	7.54
3522	NASDAQ	BBGI	Mon, May 12, 2014	7.07	7.77	7.07	7.45
3521	NASDAQ	BBGI	Fri, May 9, 2014	6.92	7.13	6.62	7.13
3520	NASDAQ	BBGI	Thu, May 8, 2014	7.21	7.49	6.81	6.97
3519	NASDAQ	BBGI	Wed, May 7, 2014	7.27	7.33	6.85	7.18
3518	NASDAQ	BBGI	Tue, May 6, 2014	7.50	7.60	7.26	7.26
3517	NASDAQ	BBGI	Mon, May 5, 2014	7.57	7.75	7.50	7.52
3516	NASDAQ	BBGI	Fri, May 2, 2014	7.45	7.64	7.33	7.48
3515	NASDAQ	BBGI	Thu, May 1, 2014	7.66	7.87	7.32	7.41
3514	NASDAQ	BBGI	Wed, Apr 30, 2014	7.82	7.85	7.62	7.70
3513	NASDAQ	BBGI	Tue, Apr 29, 2014	8.02	8.05	7.76	7.81
3512	NASDAQ	BBGI	Mon, Apr 28, 2014	7.97	8.23	7.80	7.95
3511	NASDAQ	BBGI	Fri, Apr 25, 2014	8.24	8.34	7.95	7.97
3510	NASDAQ	BBGI	Thu, Apr 24, 2014	8.39	8.61	8.20	8.27
3509	NASDAQ	BBGI	Wed, Apr 23, 2014	8.84	8.84	8.30	8.34
3508	NASDAQ	BBGI	Tue, Apr 22, 2014	8.66	8.74	8.53	8.74
3507	NASDAQ	BBGI	Mon, Apr 21, 2014	8.46	8.85	8.43	8.65
3506	NASDAQ	BBGI	Thu, Apr 17, 2014	8.45	8.54	8.21	8.51
3505	NASDAQ	BBGI	Wed, Apr 16, 2014	8.55	8.57	8.29	8.49
3504	NASDAQ	BBGI	Tue, Apr 15, 2014	8.78	8.78	8.29	8.47
3503	NASDAQ	BBGI	Mon, Apr 14, 2014	8.40	8.46	8.13	8.42
3502	NASDAQ	BBGI	Fri, Apr 11, 2014	7.93	8.42	7.93	8.31
3501	NASDAQ	BBGI	Thu, Apr 10, 2014	8.25	8.32	8.01	8.02
3500	NASDAQ	BBGI	Wed, Apr 9, 2014	8.40	8.49	8.32	8.44
3499	NASDAQ	BBGI	Tue, Apr 8, 2014	8.69	8.69	8.23	8.34
3498	NASDAQ	BBGI	Mon, Apr 7, 2014	8.80	8.80	8.52	8.54
3497	NASDAQ	BBGI	Fri, Apr 4, 2014	9.09	9.05	8.37	8.80
3496	NASDAQ	BBGI	Thu, Apr 3, 2014	8.98	8.98	8.98	8.98
3495	NASDAQ	BBGI	Wed, Apr 2, 2014	9.20	9.20	9.15	9.15
3494	NASDAQ	BBGI	Tue, Apr 1, 2014	9.01	9.17	9.01	9.16
3493	NASDAQ	BBGI	Mon, Mar 31, 2014	8.96	9.13	8.92	9.10
3492	NASDAQ	BBGI	Fri, Mar 28, 2014	8.91	9.05	8.91	8.95
3491	NASDAQ	BBGI	Thu, Mar 27, 2014	9.08	9.10	8.91	8.91
3490	NASDAQ	BBGI	Wed, Mar 26, 2014	9.09	9.25	9.08	9.08
3489	NASDAQ	BBGI	Tue, Mar 25, 2014	9.26	9.26	9.11	9.19
3488	NASDAQ	BBGI	Mon, Mar 24, 2014	9.24	9.24	9.20	9.20
3487	NASDAQ	BBGI	Fri, Mar 21, 2014	9.25	9.25	9.08	9.20
3486	NASDAQ	BBGI	Thu, Mar 20, 2014	9.23	9.23	9.23	9.23
3485	NASDAQ	BBGI	Wed, Mar 19, 2014	9.34	9.34	9.16	9.16
3484	NASDAQ	BBGI	Tue, Mar 18, 2014	9.19	9.24	9.08	9.24
3483	NASDAQ	BBGI	Mon, Mar 17, 2014	9.30	9.30	9.15	9.17
3482	NASDAQ	BBGI	Fri, Mar 14, 2014	9.15	9.26	9.23	9.26
3481	NASDAQ	BBGI	Thu, Mar 13, 2014	9.26	9.25	9.13	9.16
3480	NASDAQ	BBGI	Wed, Mar 12, 2014	9.15	9.24	9.12	9.24
3479	NASDAQ	BBGI	Tue, Mar 11, 2014	9.18	9.25	9.03	9.18
3478	NASDAQ	BBGI	Mon, Mar 10, 2014	9.10	9.29	9.01	9.09
3477	NASDAQ	BBGI	Fri, Mar 7, 2014	9.34	9.34	9.11	9.18
3476	NASDAQ	BBGI	Thu, Mar 6, 2014	9.04	9.34	9.27	9.29
3475	NASDAQ	BBGI	Wed, Mar 5, 2014	9.20	9.19	9.08	9.18
3474	NASDAQ	BBGI	Tue, Mar 4, 2014	9.04	9.34	8.86	9.20
3473	NASDAQ	BBGI	Mon, Mar 3, 2014	8.95	8.95	8.92	8.92
3472	NASDAQ	BBGI	Fri, Feb 28, 2014	9.04	9.09	8.91	8.98
3471	NASDAQ	BBGI	Thu, Feb 27, 2014	8.81	9.03	8.96	9.03
3470	NASDAQ	BBGI	Wed, Feb 26, 2014	8.93	8.95	8.86	8.87
3469	NASDAQ	BBGI	Tue, Feb 25, 2014	8.88	9.07	8.84	8.94
3468	NASDAQ	BBGI	Mon, Feb 24, 2014	8.88	8.88	8.78	8.84
3467	NASDAQ	BBGI	Fri, Feb 21, 2014	8.89	9.10	8.77	8.83
3466	NASDAQ	BBGI	Thu, Feb 20, 2014	8.81	8.90	8.75	8.84
3465	NASDAQ	BBGI	Wed, Feb 19, 2014	8.98	9.17	8.76	8.77
3464	NASDAQ	BBGI	Tue, Feb 18, 2014	8.90	9.18	8.90	9.04
3463	NASDAQ	BBGI	Fri, Feb 14, 2014	8.89	9.13	8.81	8.87
3462	NASDAQ	BBGI	Thu, Feb 13, 2014	8.88	9.37	8.76	8.88
3461	NASDAQ	BBGI	Wed, Feb 12, 2014	9.05	9.05	8.82	8.94
3460	NASDAQ	BBGI	Tue, Feb 11, 2014	9.04	9.15	9.00	9.07
3459	NASDAQ	BBGI	Mon, Feb 10, 2014	9.04	9.07	8.80	9.01
3458	NASDAQ	BBGI	Fri, Feb 7, 2014	9.20	9.20	8.75	9.02
3457	NASDAQ	BBGI	Thu, Feb 6, 2014	9.02	9.14	9.06	9.14
3456	NASDAQ	BBGI	Wed, Feb 5, 2014	9.13	9.23	9.00	9.06
3455	NASDAQ	BBGI	Tue, Feb 4, 2014	9.14	9.48	9.12	9.19
3454	NASDAQ	BBGI	Mon, Feb 3, 2014	9.15	9.41	9.00	9.11
3453	NASDAQ	BBGI	Fri, Jan 31, 2014	9.27	9.31	9.01	9.14
3452	NASDAQ	BBGI	Thu, Jan 30, 2014	9.00	9.45	9.00	9.44
3451	NASDAQ	BBGI	Wed, Jan 29, 2014	9.01	9.39	9.20	9.22
3450	NASDAQ	BBGI	Tue, Jan 28, 2014	9.22	9.41	9.20	9.32
3449	NASDAQ	BBGI	Mon, Jan 27, 2014	9.22	9.24	9.11	9.24
3448	NASDAQ	BBGI	Fri, Jan 24, 2014	9.12	9.25	9.12	9.23
3447	NASDAQ	BBGI	Thu, Jan 23, 2014	9.24	9.24	9.12	9.21
3446	NASDAQ	BBGI	Wed, Jan 22, 2014	9.33	9.33	9.17	9.19
3445	NASDAQ	BBGI	Tue, Jan 21, 2014	9.25	9.48	9.20	9.33
3444	NASDAQ	BBGI	Fri, Jan 17, 2014	9.25	9.52	9.14	9.17
3443	NASDAQ	BBGI	Thu, Jan 16, 2014	9.12	9.30	9.08	9.24
3442	NASDAQ	BBGI	Wed, Jan 15, 2014	9.36	9.61	9.10	9.16
3441	NASDAQ	BBGI	Tue, Jan 14, 2014	9.18	9.45	9.15	9.28
3440	NASDAQ	BBGI	Mon, Jan 13, 2014	9.10	9.15	9.10	9.11
3439	NASDAQ	BBGI	Fri, Jan 10, 2014	9.22	9.28	9.10	9.16
3438	NASDAQ	BBGI	Thu, Jan 9, 2014	9.18	9.52	9.20	9.21
3437	NASDAQ	BBGI	Wed, Jan 8, 2014	9.18	9.40	9.11	9.12
3436	NASDAQ	BBGI	Tue, Jan 7, 2014	9.18	9.37	9.15	9.17
3435	NASDAQ	BBGI	Mon, Jan 6, 2014	9.05	9.23	9.05	9.11
3434	NASDAQ	BBGI	Fri, Jan 3, 2014	9.14	9.41	8.65	9.02
3433	NASDAQ	BBGI	Thu, Jan 2, 2014	8.81	9.23	8.80	9.14
3432	NASDAQ	BBGI	Tue, Dec 31, 2013	8.80	8.87	8.63	8.73
3431	NASDAQ	BBGI	Mon, Dec 30, 2013	8.47	8.89	8.47	8.76
3430	NASDAQ	BBGI	Fri, Dec 27, 2013	8.91	8.91	8.67	8.74
3429	NASDAQ	BBGI	Thu, Dec 26, 2013	8.88	8.92	8.78	8.87
3428	NASDAQ	BBGI	Tue, Dec 24, 2013	8.89	8.85	8.60	8.85
3427	NASDAQ	BBGI	Mon, Dec 23, 2013	8.93	8.93	8.65	8.90
3426	NASDAQ	BBGI	Fri, Dec 20, 2013	8.38	8.93	8.29	8.93
3425	NASDAQ	BBGI	Thu, Dec 19, 2013	8.26	8.39	8.24	8.34
3424	NASDAQ	BBGI	Wed, Dec 18, 2013	8.15	8.36	8.00	8.36
3423	NASDAQ	BBGI	Tue, Dec 17, 2013	8.02	8.48	7.97	8.11
3422	NASDAQ	BBGI	Mon, Dec 16, 2013	7.93	8.25	7.88	8.00
3421	NASDAQ	BBGI	Fri, Dec 13, 2013	8.04	8.30	7.88	7.93
3420	NASDAQ	BBGI	Thu, Dec 12, 2013	7.99	8.04	7.88	8.02
3419	NASDAQ	BBGI	Wed, Dec 11, 2013	7.95	8.15	7.95	7.96
3418	NASDAQ	BBGI	Tue, Dec 10, 2013	8.21	8.47	7.85	7.91
3417	NASDAQ	BBGI	Mon, Dec 9, 2013	8.75	8.77	8.10	8.21
3416	NASDAQ	BBGI	Fri, Dec 6, 2013	8.69	8.98	8.64	8.71
3415	NASDAQ	BBGI	Thu, Dec 5, 2013	8.60	9.05	8.51	8.58
3414	NASDAQ	BBGI	Wed, Dec 4, 2013	8.63	8.75	8.57	8.57
3413	NASDAQ	BBGI	Tue, Dec 3, 2013	9.06	9.12	8.51	8.66
3412	NASDAQ	BBGI	Mon, Dec 2, 2013	9.22	9.45	9.00	9.04
3411	NASDAQ	BBGI	Fri, Nov 29, 2013	9.11	9.47	9.04	9.19
3410	NASDAQ	BBGI	Wed, Nov 27, 2013	8.86	9.00	8.86	8.99
3409	NASDAQ	BBGI	Tue, Nov 26, 2013	8.75	9.00	8.75	8.84
3408	NASDAQ	BBGI	Mon, Nov 25, 2013	8.53	8.87	8.51	8.73
3407	NASDAQ	BBGI	Fri, Nov 22, 2013	8.43	8.67	8.24	8.43
3406	NASDAQ	BBGI	Thu, Nov 21, 2013	8.52	8.59	8.44	8.47
3405	NASDAQ	BBGI	Wed, Nov 20, 2013	8.61	8.71	8.20	8.44
3404	NASDAQ	BBGI	Tue, Nov 19, 2013	8.24	8.69	8.30	8.55
3403	NASDAQ	BBGI	Mon, Nov 18, 2013	8.73	8.73	8.58	8.61
3402	NASDAQ	BBGI	Fri, Nov 15, 2013	8.54	8.71	8.37	8.70
3401	NASDAQ	BBGI	Thu, Nov 14, 2013	8.60	8.73	8.56	8.57
3400	NASDAQ	BBGI	Wed, Nov 13, 2013	8.75	8.75	8.10	8.62
3399	NASDAQ	BBGI	Tue, Nov 12, 2013	8.81	8.91	8.60	8.79
3398	NASDAQ	BBGI	Mon, Nov 11, 2013	8.73	8.80	8.54	8.80
3397	NASDAQ	BBGI	Fri, Nov 8, 2013	8.29	8.93	8.29	8.73
3396	NASDAQ	BBGI	Thu, Nov 7, 2013	8.06	8.50	8.06	8.26
3395	NASDAQ	BBGI	Wed, Nov 6, 2013	8.24	8.25	7.77	8.15
3394	NASDAQ	BBGI	Tue, Nov 5, 2013	8.28	8.29	7.64	8.17
3393	NASDAQ	BBGI	Mon, Nov 4, 2013	8.42	8.66	7.27	8.33
3392	NASDAQ	BBGI	Fri, Nov 1, 2013	8.58	8.58	8.03	8.38
3391	NASDAQ	BBGI	Thu, Oct 31, 2013	8.73	8.75	8.29	8.67
3390	NASDAQ	BBGI	Wed, Oct 30, 2013	9.01	9.01	8.51	8.64
3389	NASDAQ	BBGI	Tue, Oct 29, 2013	8.98	9.05	8.79	8.94
3388	NASDAQ	BBGI	Mon, Oct 28, 2013	9.00	9.10	8.70	8.90
3387	NASDAQ	BBGI	Fri, Oct 25, 2013	9.37	9.37	8.82	8.89
3386	NASDAQ	BBGI	Thu, Oct 24, 2013	8.84	9.28	8.60	8.83
3385	NASDAQ	BBGI	Wed, Oct 23, 2013	8.55	8.78	8.55	8.72
3384	NASDAQ	BBGI	Tue, Oct 22, 2013	8.47	8.70	8.30	8.56
3383	NASDAQ	BBGI	Mon, Oct 21, 2013	8.34	8.75	7.20	8.51
3382	NASDAQ	BBGI	Fri, Oct 18, 2013	8.38	8.38	8.12	8.30
3381	NASDAQ	BBGI	Thu, Oct 17, 2013	8.04	8.30	7.90	8.30
3380	NASDAQ	BBGI	Wed, Oct 16, 2013	8.03	8.22	7.73	8.04
3379	NASDAQ	BBGI	Tue, Oct 15, 2013	7.96	7.98	7.65	7.98
3378	NASDAQ	BBGI	Mon, Oct 14, 2013	7.71	8.00	7.59	7.89
3377	NASDAQ	BBGI	Fri, Oct 11, 2013	8.02	8.16	7.51	7.80
3376	NASDAQ	BBGI	Thu, Oct 10, 2013	8.02	8.35	7.79	8.09
3375	NASDAQ	BBGI	Wed, Oct 9, 2013	8.26	8.58	7.82	7.86
3374	NASDAQ	BBGI	Tue, Oct 8, 2013	8.31	8.59	8.13	8.19
3373	NASDAQ	BBGI	Mon, Oct 7, 2013	8.18	8.58	8.09	8.27
3372	NASDAQ	BBGI	Fri, Oct 4, 2013	8.15	9.27	7.83	8.28
3371	NASDAQ	BBGI	Thu, Oct 3, 2013	8.35	8.65	7.35	8.17
3370	NASDAQ	BBGI	Wed, Oct 2, 2013	8.42	8.72	8.38	8.39
3369	NASDAQ	BBGI	Tue, Oct 1, 2013	8.14	8.80	8.07	8.52
3368	NASDAQ	BBGI	Mon, Sep 30, 2013	8.31	8.78	7.88	8.69
3367	NASDAQ	BBGI	Fri, Sep 27, 2013	8.32	8.56	8.10	8.42
3366	NASDAQ	BBGI	Thu, Sep 26, 2013	8.27	8.59	8.09	8.41
3365	NASDAQ	BBGI	Wed, Sep 25, 2013	8.30	8.59	8.12	8.39
3364	NASDAQ	BBGI	Tue, Sep 24, 2013	8.31	8.46	7.94	8.37
3363	NASDAQ	BBGI	Mon, Sep 23, 2013	7.84	8.39	7.84	8.27
3362	NASDAQ	BBGI	Fri, Sep 20, 2013	8.00	8.38	7.70	8.04
3361	NASDAQ	BBGI	Thu, Sep 19, 2013	7.75	8.20	7.43	8.00
3360	NASDAQ	BBGI	Wed, Sep 18, 2013	7.63	7.79	7.20	7.71
3359	NASDAQ	BBGI	Tue, Sep 17, 2013	7.64	7.75	7.21	7.62
3358	NASDAQ	BBGI	Mon, Sep 16, 2013	7.72	7.90	7.33	7.54
3357	NASDAQ	BBGI	Fri, Sep 13, 2013	7.87	8.04	7.31	7.48
3356	NASDAQ	BBGI	Thu, Sep 12, 2013	7.87	8.21	7.69	7.82
3355	NASDAQ	BBGI	Wed, Sep 11, 2013	8.63	8.81	7.94	8.20
3354	NASDAQ	BBGI	Tue, Sep 10, 2013	9.04	9.00	8.21	8.69
3353	NASDAQ	BBGI	Mon, Sep 9, 2013	8.11	9.03	8.11	8.98
3352	NASDAQ	BBGI	Fri, Sep 6, 2013	7.94	8.26	7.85	8.10
3351	NASDAQ	BBGI	Thu, Sep 5, 2013	8.01	8.01	7.84	7.91
3350	NASDAQ	BBGI	Wed, Sep 4, 2013	7.64	7.84	7.56	7.80
3349	NASDAQ	BBGI	Tue, Sep 3, 2013	7.64	7.85	7.55	7.65
3348	NASDAQ	BBGI	Fri, Aug 30, 2013	7.41	7.90	7.41	7.47
3347	NASDAQ	BBGI	Thu, Aug 29, 2013	7.06	7.45	7.24	7.45
3346	NASDAQ	BBGI	Wed, Aug 28, 2013	7.08	7.31	7.09	7.11
3345	NASDAQ	BBGI	Tue, Aug 27, 2013	7.19	7.27	7.04	7.10
3344	NASDAQ	BBGI	Mon, Aug 26, 2013	7.30	7.32	7.25	7.26
3343	NASDAQ	BBGI	Fri, Aug 23, 2013	7.21	7.26	7.00	7.24
3342	NASDAQ	BBGI	Thu, Aug 22, 2013	7.07	7.30	7.06	7.15
3341	NASDAQ	BBGI	Wed, Aug 21, 2013	7.26	7.58	7.01	7.05
3340	NASDAQ	BBGI	Tue, Aug 20, 2013	7.38	7.67	7.14	7.33
3339	NASDAQ	BBGI	Mon, Aug 19, 2013	7.90	7.67	7.37	7.37
3338	NASDAQ	BBGI	Fri, Aug 16, 2013	7.40	7.58	7.25	7.35
3337	NASDAQ	BBGI	Thu, Aug 15, 2013	7.47	7.88	7.43	7.44
3336	NASDAQ	BBGI	Wed, Aug 14, 2013	7.30	7.85	7.30	7.65
3335	NASDAQ	BBGI	Tue, Aug 13, 2013	7.63	7.85	7.40	7.65
3334	NASDAQ	BBGI	Mon, Aug 12, 2013	7.70	7.88	7.66	7.68
3333	NASDAQ	BBGI	Fri, Aug 9, 2013	7.57	7.75	7.45	7.72
3332	NASDAQ	BBGI	Thu, Aug 8, 2013	7.58	8.06	7.12	7.64
3331	NASDAQ	BBGI	Wed, Aug 7, 2013	7.29	7.44	7.23	7.44
3330	NASDAQ	BBGI	Tue, Aug 6, 2013	7.43	7.40	7.32	7.40
3329	NASDAQ	BBGI	Mon, Aug 5, 2013	7.33	7.81	7.33	7.48
3328	NASDAQ	BBGI	Fri, Aug 2, 2013	8.05	8.43	7.69	7.87
3327	NASDAQ	BBGI	Thu, Aug 1, 2013	8.17	8.20	7.96	8.12
3326	NASDAQ	BBGI	Wed, Jul 31, 2013	8.45	8.67	8.00	8.03
3325	NASDAQ	BBGI	Tue, Jul 30, 2013	8.53	8.89	8.46	8.49
3324	NASDAQ	BBGI	Mon, Jul 29, 2013	8.67	8.75	8.52	8.52
3323	NASDAQ	BBGI	Fri, Jul 26, 2013	8.92	8.92	8.54	8.74
3322	NASDAQ	BBGI	Thu, Jul 25, 2013	9.32	9.61	8.58	9.17
3321	NASDAQ	BBGI	Wed, Jul 24, 2013	9.30	10.00	9.26	9.35
3320	NASDAQ	BBGI	Tue, Jul 23, 2013	8.79	9.60	8.24	9.31
3319	NASDAQ	BBGI	Mon, Jul 22, 2013	8.52	9.22	8.52	9.06
3318	NASDAQ	BBGI	Fri, Jul 19, 2013	8.61	8.61	8.02	8.61
3317	NASDAQ	BBGI	Thu, Jul 18, 2013	8.50	8.69	8.45	8.67
3316	NASDAQ	BBGI	Wed, Jul 17, 2013	8.38	8.74	8.34	8.56
3315	NASDAQ	BBGI	Tue, Jul 16, 2013	9.78	9.78	7.40	8.34
3314	NASDAQ	BBGI	Mon, Jul 15, 2013	9.48	9.77	9.48	9.73
3313	NASDAQ	BBGI	Fri, Jul 12, 2013	9.61	9.66	9.40	9.44
3312	NASDAQ	BBGI	Thu, Jul 11, 2013	9.41	9.87	9.08	9.50
3311	NASDAQ	BBGI	Wed, Jul 10, 2013	9.15	9.24	8.96	9.23
3310	NASDAQ	BBGI	Tue, Jul 9, 2013	9.07	9.24	8.98	9.20
3309	NASDAQ	BBGI	Mon, Jul 8, 2013	9.17	9.17	8.85	8.96
3308	NASDAQ	BBGI	Fri, Jul 5, 2013	8.88	9.15	8.57	9.10
3307	NASDAQ	BBGI	Wed, Jul 3, 2013	8.80	8.88	8.58	8.70
3306	NASDAQ	BBGI	Tue, Jul 2, 2013	8.70	8.85	8.61	8.85
3305	NASDAQ	BBGI	Mon, Jul 1, 2013	8.40	8.79	8.39	8.74
3304	NASDAQ	BBGI	Fri, Jun 28, 2013	7.98	8.38	7.86	8.38
3303	NASDAQ	BBGI	Thu, Jun 27, 2013	7.65	8.28	7.65	8.15
3302	NASDAQ	BBGI	Wed, Jun 26, 2013	8.27	7.84	7.66	7.67
3301	NASDAQ	BBGI	Tue, Jun 25, 2013	7.73	8.28	7.73	8.13
3300	NASDAQ	BBGI	Mon, Jun 24, 2013	7.58	8.30	7.30	7.65
3299	NASDAQ	BBGI	Fri, Jun 21, 2013	7.92	8.15	7.42	7.64
3298	NASDAQ	BBGI	Thu, Jun 20, 2013	8.14	8.14	7.86	7.88
3297	NASDAQ	BBGI	Wed, Jun 19, 2013	8.64	8.95	7.82	8.26
3296	NASDAQ	BBGI	Tue, Jun 18, 2013	7.70	9.14	7.44	8.75
3295	NASDAQ	BBGI	Mon, Jun 17, 2013	7.60	7.90	7.34	7.66
3294	NASDAQ	BBGI	Fri, Jun 14, 2013	7.90	7.90	7.35	7.50
3293	NASDAQ	BBGI	Thu, Jun 13, 2013	7.27	8.35	7.27	7.90
3292	NASDAQ	BBGI	Wed, Jun 12, 2013	7.51	7.33	7.16	7.33
3291	NASDAQ	BBGI	Tue, Jun 11, 2013	7.38	7.42	7.36	7.42
3290	NASDAQ	BBGI	Mon, Jun 10, 2013	7.44	7.54	7.34	7.38
3289	NASDAQ	BBGI	Fri, Jun 7, 2013	7.37	7.42	7.05	7.40
3288	NASDAQ	BBGI	Thu, Jun 6, 2013	7.09	7.19	7.02	7.19
3287	NASDAQ	BBGI	Wed, Jun 5, 2013	7.12	7.17	7.04	7.04
3286	NASDAQ	BBGI	Tue, Jun 4, 2013	7.34	7.20	7.00	7.11
3285	NASDAQ	BBGI	Mon, Jun 3, 2013	7.34	7.44	7.15	7.34
3284	NASDAQ	BBGI	Fri, May 31, 2013	7.29	7.32	7.00	7.32
3283	NASDAQ	BBGI	Thu, May 30, 2013	7.32	7.39	7.25	7.39
3282	NASDAQ	BBGI	Wed, May 29, 2013	7.45	7.50	7.27	7.27
3281	NASDAQ	BBGI	Tue, May 28, 2013	7.53	7.70	7.46	7.59
3280	NASDAQ	BBGI	Fri, May 24, 2013	7.21	7.56	7.21	7.38
3279	NASDAQ	BBGI	Thu, May 23, 2013	7.38	7.41	7.02	7.21
3278	NASDAQ	BBGI	Wed, May 22, 2013	7.67	7.69	7.50	7.51
3277	NASDAQ	BBGI	Tue, May 21, 2013	7.47	7.75	7.29	7.67
3276	NASDAQ	BBGI	Mon, May 20, 2013	7.42	7.94	7.18	7.75
3275	NASDAQ	BBGI	Fri, May 17, 2013	7.17	7.60	7.17	7.44
3274	NASDAQ	BBGI	Thu, May 16, 2013	7.08	7.09	7.05	7.09
3273	NASDAQ	BBGI	Wed, May 15, 2013	7.53	8.20	6.87	7.06
3272	NASDAQ	BBGI	Tue, May 14, 2013	7.07	7.67	7.07	7.59
3271	NASDAQ	BBGI	Mon, May 13, 2013	6.75	7.60	6.75	7.05
3270	NASDAQ	BBGI	Fri, May 10, 2013	6.11	6.78	6.11	6.75
3269	NASDAQ	BBGI	Thu, May 9, 2013	6.00	6.01	5.96	6.01
3268	NASDAQ	BBGI	Wed, May 8, 2013	6.17	6.03	5.98	6.03
3267	NASDAQ	BBGI	Tue, May 7, 2013	5.98	6.12	5.98	6.11
3266	NASDAQ	BBGI	Mon, May 6, 2013	6.15	6.12	6.01	6.12
3265	NASDAQ	BBGI	Fri, May 3, 2013	6.05	6.15	6.00	6.10
3264	NASDAQ	BBGI	Thu, May 2, 2013	6.09	6.11	5.96	6.03
3263	NASDAQ	BBGI	Wed, May 1, 2013	6.47	6.47	6.02	6.02
3262	NASDAQ	BBGI	Tue, Apr 30, 2013	6.60	6.60	6.16	6.53
3261	NASDAQ	BBGI	Mon, Apr 29, 2013	6.63	6.63	6.20	6.62
3260	NASDAQ	BBGI	Fri, Apr 26, 2013	6.55	6.62	6.38	6.60
3259	NASDAQ	BBGI	Thu, Apr 25, 2013	6.35	6.47	6.35	6.47
3258	NASDAQ	BBGI	Wed, Apr 24, 2013	6.09	6.40	6.09	6.40
3257	NASDAQ	BBGI	Tue, Apr 23, 2013	6.29	6.29	6.00	6.12
3256	NASDAQ	BBGI	Mon, Apr 22, 2013	6.25	6.26	6.17	6.20
3255	NASDAQ	BBGI	Fri, Apr 19, 2013	6.06	6.29	6.02	6.25
3254	NASDAQ	BBGI	Thu, Apr 18, 2013	6.04	6.29	6.03	6.03
3253	NASDAQ	BBGI	Wed, Apr 17, 2013	6.62	6.62	6.00	6.00
3252	NASDAQ	BBGI	Tue, Apr 16, 2013	6.14	6.60	6.30	6.51
3251	NASDAQ	BBGI	Mon, Apr 15, 2013	5.99	6.79	5.99	6.04
3250	NASDAQ	BBGI	Fri, Apr 12, 2013	5.68	6.03	5.61	5.99
3249	NASDAQ	BBGI	Thu, Apr 11, 2013	5.74	5.74	5.73	5.73
3248	NASDAQ	BBGI	Wed, Apr 10, 2013	5.58	5.80	5.58	5.76
3247	NASDAQ	BBGI	Tue, Apr 9, 2013	5.90	5.88	5.31	5.55
3246	NASDAQ	BBGI	Mon, Apr 8, 2013	5.45	5.57	5.40	5.46
3245	NASDAQ	BBGI	Fri, Apr 5, 2013	5.39	5.45	5.39	5.40
3244	NASDAQ	BBGI	Thu, Apr 4, 2013	5.32	5.62	5.06	5.62
3243	NASDAQ	BBGI	Wed, Apr 3, 2013	5.59	5.59	5.28	5.29
3242	NASDAQ	BBGI	Tue, Apr 2, 2013	5.65	5.65	5.60	5.60
3241	NASDAQ	BBGI	Mon, Apr 1, 2013	5.90	5.96	5.54	5.66
3240	NASDAQ	BBGI	Thu, Mar 28, 2013	6.64	6.64	5.52	5.90
3239	NASDAQ	BBGI	Wed, Mar 27, 2013	6.70	6.65	6.63	6.64
3238	NASDAQ	BBGI	Tue, Mar 26, 2013	6.90	6.90	6.76	6.80
3237	NASDAQ	BBGI	Mon, Mar 25, 2013	6.80	6.90	6.80	6.87
3236	NASDAQ	BBGI	Fri, Mar 22, 2013	6.68	6.74	6.64	6.74
3235	NASDAQ	BBGI	Thu, Mar 21, 2013	6.80	6.66	6.62	6.66
3234	NASDAQ	BBGI	Wed, Mar 20, 2013	6.48	6.90	6.48	6.90
3233	NASDAQ	BBGI	Tue, Mar 19, 2013	6.36	6.40	6.35	6.40
3232	NASDAQ	BBGI	Mon, Mar 18, 2013	6.06	6.35	6.35	6.35
3231	NASDAQ	BBGI	Fri, Mar 15, 2013	6.44	6.44	6.02	6.19
3230	NASDAQ	BBGI	Thu, Mar 14, 2013	6.49	6.50	5.94	6.47
3229	NASDAQ	BBGI	Wed, Mar 13, 2013	6.11	6.50	5.95	6.45
3228	NASDAQ	BBGI	Tue, Mar 12, 2013	6.41	6.41	5.94	6.11
3227	NASDAQ	BBGI	Mon, Mar 11, 2013	5.94	6.45	5.94	6.45
3226	NASDAQ	BBGI	Fri, Mar 8, 2013	6.10	6.10	5.94	5.95
3225	NASDAQ	BBGI	Thu, Mar 7, 2013	5.92	6.11	5.92	6.10
3224	NASDAQ	BBGI	Wed, Mar 6, 2013	5.81	5.91	5.81	5.91
3223	NASDAQ	BBGI	Tue, Mar 5, 2013	5.45	5.81	5.17	5.80
3222	NASDAQ	BBGI	Mon, Mar 4, 2013	5.10	5.67	5.10	5.30
3221	NASDAQ	BBGI	Fri, Mar 1, 2013	5.16	5.52	4.82	5.05
3220	NASDAQ	BBGI	Thu, Feb 28, 2013	5.29	5.58	5.03	5.22
3219	NASDAQ	BBGI	Wed, Feb 27, 2013	5.02	5.32	5.04	5.32
3218	NASDAQ	BBGI	Tue, Feb 26, 2013	5.06	5.08	5.00	5.08
3217	NASDAQ	BBGI	Mon, Feb 25, 2013	5.20	5.20	5.00	5.00
3216	NASDAQ	BBGI	Fri, Feb 22, 2013	5.12	5.22	5.12	5.17
3215	NASDAQ	BBGI	Thu, Feb 21, 2013	5.12	5.08	5.08	5.08
3214	NASDAQ	BBGI	Wed, Feb 20, 2013	5.10	5.14	5.10	5.10
3213	NASDAQ	BBGI	Tue, Feb 19, 2013	5.01	5.11	5.01	5.11
3212	NASDAQ	BBGI	Fri, Feb 15, 2013	5.10	5.10	5.04	5.05
3211	NASDAQ	BBGI	Thu, Feb 14, 2013	5.10	5.10	5.00	5.07
3210	NASDAQ	BBGI	Wed, Feb 13, 2013	5.00	5.15	5.00	5.15
3209	NASDAQ	BBGI	Tue, Feb 12, 2013	5.00	5.14	5.00	5.14
3208	NASDAQ	BBGI	Mon, Feb 11, 2013	5.00	5.14	5.00	5.00
3207	NASDAQ	BBGI	Fri, Feb 8, 2013	4.90	5.47	4.90	5.01
3206	NASDAQ	BBGI	Thu, Feb 7, 2013	4.91	4.91	4.87	4.87
3205	NASDAQ	BBGI	Wed, Feb 6, 2013	4.80	4.97	4.69	4.82
3204	NASDAQ	BBGI	Tue, Feb 5, 2013	5.00	5.00	3.60	4.84
3203	NASDAQ	BBGI	Mon, Feb 4, 2013	4.91	5.04	4.90	4.90
3202	NASDAQ	BBGI	Fri, Feb 1, 2013	5.00	5.00	4.64	4.87
3201	NASDAQ	BBGI	Thu, Jan 31, 2013	4.91	5.05	4.90	5.04
3200	NASDAQ	BBGI	Wed, Jan 30, 2013	4.94	4.94	4.90	4.90
3199	NASDAQ	BBGI	Tue, Jan 29, 2013	4.99	5.05	4.98	5.00
3198	NASDAQ	BBGI	Mon, Jan 28, 2013	4.97	5.00	4.97	5.00
3197	NASDAQ	BBGI	Fri, Jan 25, 2013	5.00	5.02	4.90	4.96
3196	NASDAQ	BBGI	Thu, Jan 24, 2013	5.09	5.19	5.01	5.19
3195	NASDAQ	BBGI	Wed, Jan 23, 2013	4.92	4.95	4.90	4.93
3194	NASDAQ	BBGI	Tue, Jan 22, 2013	4.90	5.13	4.90	4.95
3193	NASDAQ	BBGI	Fri, Jan 18, 2013	4.82	4.95	4.70	4.95
3192	NASDAQ	BBGI	Thu, Jan 17, 2013	4.78	5.00	4.76	4.87
3191	NASDAQ	BBGI	Wed, Jan 16, 2013	4.86	4.86	4.61	4.74
3190	NASDAQ	BBGI	Tue, Jan 15, 2013	4.83	5.00	4.83	4.86
3189	NASDAQ	BBGI	Mon, Jan 14, 2013	5.00	5.03	4.83	4.85
3188	NASDAQ	BBGI	Fri, Jan 11, 2013	4.98	4.98	4.92	4.93
3187	NASDAQ	BBGI	Thu, Jan 10, 2013	5.00	5.20	4.78	5.00
3186	NASDAQ	BBGI	Wed, Jan 9, 2013	4.88	5.07	4.88	4.99
3185	NASDAQ	BBGI	Tue, Jan 8, 2013	4.79	5.18	4.78	4.85
3184	NASDAQ	BBGI	Mon, Jan 7, 2013	4.96	4.96	4.75	4.76
3183	NASDAQ	BBGI	Fri, Jan 4, 2013	4.93	5.03	4.93	5.00
3182	NASDAQ	BBGI	Thu, Jan 3, 2013	4.75	5.00	4.75	4.85
3181	NASDAQ	BBGI	Wed, Jan 2, 2013	5.00	5.03	4.98	4.98
3180	NASDAQ	BBGI	Mon, Dec 31, 2012	4.75	5.00	4.75	4.89
3179	NASDAQ	BBGI	Fri, Dec 28, 2012	4.83	5.00	4.66	4.66
3178	NASDAQ	BBGI	Thu, Dec 27, 2012	4.94	5.00	4.87	4.87
3177	NASDAQ	BBGI	Wed, Dec 26, 2012	5.00	5.00	4.62	5.00
3176	NASDAQ	BBGI	Mon, Dec 24, 2012	4.86	5.02	4.85	4.94
3175	NASDAQ	BBGI	Fri, Dec 21, 2012	5.00	5.00	4.76	4.95
3174	NASDAQ	BBGI	Thu, Dec 20, 2012	4.90	5.01	4.84	5.00
3173	NASDAQ	BBGI	Wed, Dec 19, 2012	5.03	5.03	5.00	5.03
3172	NASDAQ	BBGI	Tue, Dec 18, 2012	4.90	5.02	4.87	5.00
3171	NASDAQ	BBGI	Mon, Dec 17, 2012	4.77	4.95	4.75	4.95
3170	NASDAQ	BBGI	Fri, Dec 14, 2012	4.45	4.74	4.14	4.62
3169	NASDAQ	BBGI	Thu, Dec 13, 2012	4.75	4.75	4.44	4.44
3168	NASDAQ	BBGI	Wed, Dec 12, 2012	4.88	4.88	4.70	4.73
3167	NASDAQ	BBGI	Tue, Dec 11, 2012	5.02	5.02	4.88	4.98
3166	NASDAQ	BBGI	Mon, Dec 10, 2012	4.96	4.98	4.90	4.98
3165	NASDAQ	BBGI	Fri, Dec 7, 2012	4.91	4.99	4.89	4.94
3164	NASDAQ	BBGI	Thu, Dec 6, 2012	5.04	5.05	4.89	5.00
3163	NASDAQ	BBGI	Wed, Dec 5, 2012	4.92	5.05	4.91	5.01
3162	NASDAQ	BBGI	Tue, Dec 4, 2012	4.96	5.00	4.88	4.88
3161	NASDAQ	BBGI	Mon, Dec 3, 2012	4.95	4.98	4.82	4.98
3160	NASDAQ	BBGI	Fri, Nov 30, 2012	5.03	5.03	4.85	4.89
3159	NASDAQ	BBGI	Thu, Nov 29, 2012	5.00	5.00	4.87	5.00
3158	NASDAQ	BBGI	Wed, Nov 28, 2012	4.88	5.03	4.88	5.03
3157	NASDAQ	BBGI	Tue, Nov 27, 2012	5.04	5.07	4.89	4.89
3156	NASDAQ	BBGI	Mon, Nov 26, 2012	4.89	5.00	4.82	4.85
3155	NASDAQ	BBGI	Fri, Nov 23, 2012	4.69	4.96	4.69	4.96
3154	NASDAQ	BBGI	Wed, Nov 21, 2012	4.25	4.74	4.25	4.70
3153	NASDAQ	BBGI	Tue, Nov 20, 2012	4.52	4.65	4.34	4.34
3152	NASDAQ	BBGI	Mon, Nov 19, 2012	4.21	4.59	4.00	4.59
3151	NASDAQ	BBGI	Fri, Nov 16, 2012	4.02	4.21	4.02	4.15
3150	NASDAQ	BBGI	Thu, Nov 15, 2012	4.11	4.53	4.02	4.06
3149	NASDAQ	BBGI	Wed, Nov 14, 2012	4.03	4.23	4.01	4.10
3148	NASDAQ	BBGI	Tue, Nov 13, 2012	4.08	4.18	4.01	4.01
3147	NASDAQ	BBGI	Mon, Nov 12, 2012	3.94	4.07	3.89	4.05
3146	NASDAQ	BBGI	Fri, Nov 9, 2012	4.09	4.09	3.53	3.86
3145	NASDAQ	BBGI	Thu, Nov 8, 2012	4.76	4.76	3.90	4.12
3144	NASDAQ	BBGI	Wed, Nov 7, 2012	4.96	4.96	4.76	4.76
3143	NASDAQ	BBGI	Tue, Nov 6, 2012	4.87	5.00	4.81	5.00
3142	NASDAQ	BBGI	Mon, Nov 5, 2012	4.82	4.90	4.82	4.88
3141	NASDAQ	BBGI	Fri, Nov 2, 2012	4.94	4.94	4.80	4.83
3140	NASDAQ	BBGI	Thu, Nov 1, 2012	4.85	4.99	4.80	4.97
3139	NASDAQ	BBGI	Wed, Oct 31, 2012	4.82	4.86	4.80	4.86
3138	NASDAQ	BBGI	Fri, Oct 26, 2012	4.85	4.85	4.78	4.83
3137	NASDAQ	BBGI	Thu, Oct 25, 2012	4.78	5.00	4.78	4.98
3136	NASDAQ	BBGI	Wed, Oct 24, 2012	4.79	4.95	4.78	4.86
3135	NASDAQ	BBGI	Tue, Oct 23, 2012	4.83	4.95	4.71	4.86
3134	NASDAQ	BBGI	Mon, Oct 22, 2012	4.78	4.93	4.78	4.85
3133	NASDAQ	BBGI	Fri, Oct 19, 2012	4.80	4.88	4.78	4.78
3132	NASDAQ	BBGI	Thu, Oct 18, 2012	4.90	4.95	4.78	4.90
3131	NASDAQ	BBGI	Wed, Oct 17, 2012	5.08	5.08	4.94	4.96
3130	NASDAQ	BBGI	Tue, Oct 16, 2012	5.01	5.08	4.95	5.08
3129	NASDAQ	BBGI	Mon, Oct 15, 2012	4.99	5.01	4.94	5.01
3128	NASDAQ	BBGI	Fri, Oct 12, 2012	4.94	5.00	4.94	4.96
3127	NASDAQ	BBGI	Thu, Oct 11, 2012	5.00	5.00	4.94	5.00
3126	NASDAQ	BBGI	Wed, Oct 10, 2012	4.94	4.99	4.94	4.99
3125	NASDAQ	BBGI	Tue, Oct 9, 2012	4.94	4.98	4.94	4.94
3124	NASDAQ	BBGI	Mon, Oct 8, 2012	4.96	5.02	4.94	4.96
3123	NASDAQ	BBGI	Fri, Oct 5, 2012	5.01	5.13	4.94	5.07
3122	NASDAQ	BBGI	Thu, Oct 4, 2012	4.88	5.10	4.88	5.10
3121	NASDAQ	BBGI	Wed, Oct 3, 2012	4.95	4.96	4.91	4.96
3120	NASDAQ	BBGI	Tue, Oct 2, 2012	4.98	5.05	4.86	4.96
3119	NASDAQ	BBGI	Mon, Oct 1, 2012	4.86	5.10	4.85	4.95
3118	NASDAQ	BBGI	Fri, Sep 28, 2012	4.85	5.03	4.85	4.88
3117	NASDAQ	BBGI	Thu, Sep 27, 2012	5.19	5.30	4.85	4.92
3116	NASDAQ	BBGI	Wed, Sep 26, 2012	5.07	5.30	5.07	5.20
3115	NASDAQ	BBGI	Tue, Sep 25, 2012	5.20	5.20	5.03	5.07
3114	NASDAQ	BBGI	Mon, Sep 24, 2012	4.93	5.26	4.93	5.20
3113	NASDAQ	BBGI	Fri, Sep 21, 2012	5.00	5.26	4.95	4.96
3112	NASDAQ	BBGI	Thu, Sep 20, 2012	5.25	5.40	5.16	5.20
3111	NASDAQ	BBGI	Wed, Sep 19, 2012	5.14	5.22	5.09	5.22
3110	NASDAQ	BBGI	Tue, Sep 18, 2012	5.05	5.44	5.01	5.13
3109	NASDAQ	BBGI	Mon, Sep 17, 2012	5.41	5.50	5.27	5.38
3108	NASDAQ	BBGI	Fri, Sep 14, 2012	5.31	5.36	5.14	5.35
3107	NASDAQ	BBGI	Thu, Sep 13, 2012	5.14	5.36	5.05	5.31
3106	NASDAQ	BBGI	Wed, Sep 12, 2012	5.14	5.35	4.77	5.18
3105	NASDAQ	BBGI	Tue, Sep 11, 2012	5.05	5.35	4.98	5.12
3104	NASDAQ	BBGI	Mon, Sep 10, 2012	5.19	5.35	4.99	4.99
3103	NASDAQ	BBGI	Fri, Sep 7, 2012	5.17	5.30	4.83	5.29
3102	NASDAQ	BBGI	Thu, Sep 6, 2012	4.70	5.34	4.70	5.28
3101	NASDAQ	BBGI	Wed, Sep 5, 2012	4.62	4.81	4.58	4.63
3100	NASDAQ	BBGI	Tue, Sep 4, 2012	4.36	4.71	4.36	4.62
3099	NASDAQ	BBGI	Fri, Aug 31, 2012	4.61	4.77	4.34	4.35
3098	NASDAQ	BBGI	Thu, Aug 30, 2012	4.86	4.86	4.56	4.56
3097	NASDAQ	BBGI	Wed, Aug 29, 2012	4.90	5.01	4.52	4.87
3096	NASDAQ	BBGI	Tue, Aug 28, 2012	5.08	5.08	4.90	4.94
3095	NASDAQ	BBGI	Mon, Aug 27, 2012	5.24	5.33	4.90	5.09
3094	NASDAQ	BBGI	Fri, Aug 24, 2012	5.17	5.25	5.15	5.25
3093	NASDAQ	BBGI	Thu, Aug 23, 2012	5.15	5.25	5.15	5.24
3092	NASDAQ	BBGI	Wed, Aug 22, 2012	5.70	5.70	5.16	5.16
3091	NASDAQ	BBGI	Tue, Aug 21, 2012	5.72	5.81	5.69	5.71
3090	NASDAQ	BBGI	Mon, Aug 20, 2012	5.75	5.85	5.69	5.71
3089	NASDAQ	BBGI	Fri, Aug 17, 2012	5.63	5.94	5.63	5.83
3088	NASDAQ	BBGI	Thu, Aug 16, 2012	5.85	5.98	5.44	5.70
3087	NASDAQ	BBGI	Wed, Aug 15, 2012	6.00	6.00	5.22	5.87
3086	NASDAQ	BBGI	Tue, Aug 14, 2012	5.14	5.35	5.06	5.26
3085	NASDAQ	BBGI	Mon, Aug 13, 2012	5.15	5.20	5.10	5.11
3084	NASDAQ	BBGI	Fri, Aug 10, 2012	5.00	5.09	5.00	5.04
3083	NASDAQ	BBGI	Thu, Aug 9, 2012	5.06	5.06	4.99	5.03
3082	NASDAQ	BBGI	Wed, Aug 8, 2012	4.93	5.04	4.90	5.04
3081	NASDAQ	BBGI	Tue, Aug 7, 2012	4.90	5.02	4.89	4.98
3080	NASDAQ	BBGI	Mon, Aug 6, 2012	4.51	5.05	4.51	4.81
3079	NASDAQ	BBGI	Fri, Aug 3, 2012	4.61	4.84	4.46	4.56
3078	NASDAQ	BBGI	Thu, Aug 2, 2012	4.75	4.75	4.53	4.55
3077	NASDAQ	BBGI	Wed, Aug 1, 2012	4.99	4.99	4.79	4.79
3076	NASDAQ	BBGI	Tue, Jul 31, 2012	5.27	5.30	5.01	5.02
3075	NASDAQ	BBGI	Mon, Jul 30, 2012	5.68	5.70	5.32	5.32
3074	NASDAQ	BBGI	Fri, Jul 27, 2012	5.37	5.85	5.37	5.68
3073	NASDAQ	BBGI	Thu, Jul 26, 2012	5.14	5.49	5.14	5.41
3072	NASDAQ	BBGI	Wed, Jul 25, 2012	5.40	5.40	5.15	5.15
3071	NASDAQ	BBGI	Tue, Jul 24, 2012	5.56	5.56	5.27	5.33
3070	NASDAQ	BBGI	Mon, Jul 23, 2012	5.89	5.89	5.55	5.57
3069	NASDAQ	BBGI	Fri, Jul 20, 2012	5.86	6.00	5.86	5.89
3068	NASDAQ	BBGI	Thu, Jul 19, 2012	5.97	5.97	5.90	5.92
3067	NASDAQ	BBGI	Wed, Jul 18, 2012	5.99	5.99	5.81	5.98
3066	NASDAQ	BBGI	Tue, Jul 17, 2012	5.98	6.03	5.91	5.99
3065	NASDAQ	BBGI	Mon, Jul 16, 2012	5.90	6.00	5.90	5.96
3064	NASDAQ	BBGI	Fri, Jul 13, 2012	6.00	6.00	5.98	6.00
3063	NASDAQ	BBGI	Thu, Jul 12, 2012	6.00	6.04	5.85	5.97
3062	NASDAQ	BBGI	Wed, Jul 11, 2012	5.97	6.00	5.90	5.98
3061	NASDAQ	BBGI	Tue, Jul 10, 2012	5.99	6.01	5.96	6.00
3060	NASDAQ	BBGI	Mon, Jul 9, 2012	5.95	6.00	5.93	6.00
3059	NASDAQ	BBGI	Fri, Jul 6, 2012	5.94	6.04	5.90	5.92
3058	NASDAQ	BBGI	Thu, Jul 5, 2012	5.96	6.10	5.81	6.00
3057	NASDAQ	BBGI	Tue, Jul 3, 2012	5.97	6.09	5.66	6.00
3056	NASDAQ	BBGI	Mon, Jul 2, 2012	5.89	6.10	5.61	6.00
3055	NASDAQ	BBGI	Fri, Jun 29, 2012	5.84	5.96	5.59	5.89
3054	NASDAQ	BBGI	Thu, Jun 28, 2012	5.67	5.82	5.60	5.71
3053	NASDAQ	BBGI	Wed, Jun 27, 2012	5.33	5.84	5.33	5.59
3052	NASDAQ	BBGI	Tue, Jun 26, 2012	5.50	5.83	5.49	5.65
3051	NASDAQ	BBGI	Mon, Jun 25, 2012	5.76	5.76	5.18	5.52
3050	NASDAQ	BBGI	Fri, Jun 22, 2012	6.00	6.00	5.56	5.73
3049	NASDAQ	BBGI	Thu, Jun 21, 2012	5.97	6.00	5.68	5.99
3048	NASDAQ	BBGI	Wed, Jun 20, 2012	5.93	6.00	5.72	5.93
3047	NASDAQ	BBGI	Tue, Jun 19, 2012	6.00	6.06	5.67	5.85
3046	NASDAQ	BBGI	Mon, Jun 18, 2012	5.89	6.03	5.81	6.01
3045	NASDAQ	BBGI	Fri, Jun 15, 2012	5.75	6.04	5.44	5.64
3044	NASDAQ	BBGI	Thu, Jun 14, 2012	5.63	5.88	5.39	5.73
3043	NASDAQ	BBGI	Wed, Jun 13, 2012	5.63	5.66	5.31	5.45
3042	NASDAQ	BBGI	Tue, Jun 12, 2012	5.63	5.85	5.51	5.70
3041	NASDAQ	BBGI	Mon, Jun 11, 2012	5.82	5.82	5.55	5.67
3040	NASDAQ	BBGI	Fri, Jun 8, 2012	5.76	6.00	5.65	5.82
3039	NASDAQ	BBGI	Thu, Jun 7, 2012	5.99	5.99	5.68	5.85
3038	NASDAQ	BBGI	Wed, Jun 6, 2012	5.81	6.05	5.75	6.00
3037	NASDAQ	BBGI	Tue, Jun 5, 2012	5.88	5.89	5.88	5.89
3036	NASDAQ	BBGI	Mon, Jun 4, 2012	5.99	6.10	5.86	6.03
3035	NASDAQ	BBGI	Fri, Jun 1, 2012	6.10	6.10	5.99	6.05
3034	NASDAQ	BBGI	Thu, May 31, 2012	5.97	6.03	5.86	6.01
3033	NASDAQ	BBGI	Wed, May 30, 2012	5.65	5.94	5.61	5.70
3032	NASDAQ	BBGI	Tue, May 29, 2012	5.85	5.85	5.62	5.72
3031	NASDAQ	BBGI	Fri, May 25, 2012	5.72	5.90	5.55	5.76
3030	NASDAQ	BBGI	Thu, May 24, 2012	5.59	5.76	5.59	5.76
3029	NASDAQ	BBGI	Wed, May 23, 2012	5.66	5.75	5.56	5.66
3028	NASDAQ	BBGI	Tue, May 22, 2012	5.79	5.87	5.56	5.82
3027	NASDAQ	BBGI	Mon, May 21, 2012	5.58	5.95	5.49	5.79
3026	NASDAQ	BBGI	Fri, May 18, 2012	5.47	5.80	5.46	5.64
3025	NASDAQ	BBGI	Thu, May 17, 2012	5.48	5.72	5.48	5.67
3024	NASDAQ	BBGI	Wed, May 16, 2012	5.51	6.00	5.51	5.72
3023	NASDAQ	BBGI	Tue, May 15, 2012	5.72	5.97	5.48	5.67
3022	NASDAQ	BBGI	Mon, May 14, 2012	5.94	6.00	5.45	5.77
3021	NASDAQ	BBGI	Fri, May 11, 2012	5.99	6.00	5.64	6.00
3020	NASDAQ	BBGI	Thu, May 10, 2012	6.00	6.03	5.57	5.97
3019	NASDAQ	BBGI	Wed, May 9, 2012	5.95	6.05	5.95	5.96
3018	NASDAQ	BBGI	Tue, May 8, 2012	6.00	6.00	5.76	5.99
3017	NASDAQ	BBGI	Mon, May 7, 2012	5.57	6.12	5.57	6.00
3016	NASDAQ	BBGI	Fri, May 4, 2012	5.81	5.87	5.57	5.57
3015	NASDAQ	BBGI	Thu, May 3, 2012	5.49	5.97	5.39	5.94
3014	NASDAQ	BBGI	Wed, May 2, 2012	5.11	5.58	5.11	5.40
3013	NASDAQ	BBGI	Tue, May 1, 2012	5.11	5.53	5.11	5.25
3012	NASDAQ	BBGI	Mon, Apr 30, 2012	4.88	5.10	4.88	5.10
3011	NASDAQ	BBGI	Fri, Apr 27, 2012	4.70	4.70	4.67	4.67
3010	NASDAQ	BBGI	Thu, Apr 26, 2012	4.55	4.58	4.32	4.47
3009	NASDAQ	BBGI	Wed, Apr 25, 2012	4.66	4.85	4.60	4.60
3008	NASDAQ	BBGI	Tue, Apr 24, 2012	4.55	4.59	4.55	4.59
3007	NASDAQ	BBGI	Mon, Apr 23, 2012	4.55	4.61	4.50	4.55
3006	NASDAQ	BBGI	Thu, Apr 19, 2012	4.50	4.52	4.50	4.50
3005	NASDAQ	BBGI	Wed, Apr 18, 2012	4.55	4.55	4.47	4.50
3004	NASDAQ	BBGI	Tue, Apr 17, 2012	4.40	4.75	4.40	4.67
3003	NASDAQ	BBGI	Mon, Apr 16, 2012	4.34	4.40	4.34	4.40
3002	NASDAQ	BBGI	Fri, Apr 13, 2012	4.16	4.16	3.99	4.04
3001	NASDAQ	BBGI	Thu, Apr 12, 2012	4.24	4.25	4.14	4.14
3000	NASDAQ	BBGI	Tue, Apr 10, 2012	4.20	4.20	4.20	4.20
2999	NASDAQ	BBGI	Mon, Apr 9, 2012	4.26	4.27	4.25	4.25
2998	NASDAQ	BBGI	Thu, Apr 5, 2012	4.20	4.48	4.18	4.39
2997	NASDAQ	BBGI	Wed, Apr 4, 2012	4.32	4.40	4.20	4.28
2996	NASDAQ	BBGI	Tue, Apr 3, 2012	4.46	4.49	4.37	4.48
2995	NASDAQ	BBGI	Mon, Apr 2, 2012	4.30	4.49	4.30	4.48
2994	NASDAQ	BBGI	Fri, Mar 30, 2012	4.03	4.30	3.88	4.30
2993	NASDAQ	BBGI	Thu, Mar 29, 2012	3.98	4.15	3.94	4.15
2992	NASDAQ	BBGI	Wed, Mar 28, 2012	4.22	4.22	3.89	3.89
2991	NASDAQ	BBGI	Mon, Mar 26, 2012	4.31	4.31	4.31	4.31
2990	NASDAQ	BBGI	Fri, Mar 23, 2012	3.96	4.48	3.96	4.39
2989	NASDAQ	BBGI	Thu, Mar 22, 2012	4.11	4.12	3.93	3.93
2988	NASDAQ	BBGI	Wed, Mar 21, 2012	4.29	4.29	4.14	4.14
2987	NASDAQ	BBGI	Tue, Mar 20, 2012	4.20	4.47	4.02	4.02
2986	NASDAQ	BBGI	Mon, Mar 19, 2012	3.98	4.52	3.98	4.20
2985	NASDAQ	BBGI	Fri, Mar 16, 2012	3.85	4.00	3.85	4.00
2984	NASDAQ	BBGI	Thu, Mar 15, 2012	3.77	3.88	3.62	3.88
2983	NASDAQ	BBGI	Wed, Mar 14, 2012	3.61	3.88	3.60	3.73
2982	NASDAQ	BBGI	Tue, Mar 13, 2012	3.54	3.68	3.54	3.63
2981	NASDAQ	BBGI	Mon, Mar 12, 2012	3.51	3.51	3.51	3.51
2980	NASDAQ	BBGI	Fri, Mar 9, 2012	3.68	3.84	3.68	3.76
2979	NASDAQ	BBGI	Tue, Mar 6, 2012	3.65	3.75	3.65	3.71
2978	NASDAQ	BBGI	Mon, Mar 5, 2012	3.76	3.87	3.65	3.65
2977	NASDAQ	BBGI	Fri, Mar 2, 2012	3.87	3.87	3.80	3.80
2976	NASDAQ	BBGI	Thu, Mar 1, 2012	3.80	3.87	3.75	3.87
2975	NASDAQ	BBGI	Wed, Feb 29, 2012	3.74	3.99	3.74	3.83
2974	NASDAQ	BBGI	Tue, Feb 28, 2012	3.63	3.69	3.63	3.69
2973	NASDAQ	BBGI	Mon, Feb 27, 2012	3.63	4.02	3.59	3.59
2972	NASDAQ	BBGI	Fri, Feb 24, 2012	3.61	3.61	3.53	3.61
2971	NASDAQ	BBGI	Thu, Feb 23, 2012	3.50	3.50	3.40	3.49
2970	NASDAQ	BBGI	Wed, Feb 22, 2012	3.59	3.61	3.48	3.49
2969	NASDAQ	BBGI	Tue, Feb 21, 2012	3.36	3.71	3.35	3.68
2968	NASDAQ	BBGI	Fri, Feb 17, 2012	3.35	3.35	3.34	3.35
2967	NASDAQ	BBGI	Thu, Feb 16, 2012	3.35	3.35	3.35	3.35
2966	NASDAQ	BBGI	Wed, Feb 15, 2012	3.35	3.36	3.34	3.34
2965	NASDAQ	BBGI	Tue, Feb 14, 2012	3.35	3.35	3.35	3.35
2964	NASDAQ	BBGI	Mon, Feb 13, 2012	3.34	3.38	3.25	3.38
2963	NASDAQ	BBGI	Fri, Feb 10, 2012	3.41	3.47	3.15	3.15
2962	NASDAQ	BBGI	Thu, Feb 9, 2012	3.35	3.35	3.27	3.30
2961	NASDAQ	BBGI	Wed, Feb 8, 2012	3.35	3.35	3.25	3.35
2960	NASDAQ	BBGI	Tue, Feb 7, 2012	3.32	3.50	3.29	3.35
2959	NASDAQ	BBGI	Mon, Feb 6, 2012	3.26	3.34	3.26	3.26
2958	NASDAQ	BBGI	Fri, Feb 3, 2012	3.41	3.41	3.25	3.25
2957	NASDAQ	BBGI	Thu, Feb 2, 2012	3.15	3.44	3.15	3.40
2956	NASDAQ	BBGI	Wed, Feb 1, 2012	3.35	3.40	3.05	3.28
2955	NASDAQ	BBGI	Tue, Jan 31, 2012	3.45	3.45	3.35	3.35
2954	NASDAQ	BBGI	Mon, Jan 30, 2012	3.34	3.37	3.34	3.37
2953	NASDAQ	BBGI	Thu, Jan 26, 2012	3.41	3.45	3.15	3.39
2952	NASDAQ	BBGI	Wed, Jan 25, 2012	3.05	3.05	3.03	3.05
2951	NASDAQ	BBGI	Tue, Jan 24, 2012	3.02	3.48	3.02	3.04
2950	NASDAQ	BBGI	Mon, Jan 23, 2012	3.39	3.39	3.02	3.02
2949	NASDAQ	BBGI	Fri, Jan 20, 2012	3.37	3.37	3.20	3.28
2948	NASDAQ	BBGI	Thu, Jan 19, 2012	3.31	3.31	3.18	3.26
2947	NASDAQ	BBGI	Wed, Jan 18, 2012	3.24	3.30	3.16	3.16
2946	NASDAQ	BBGI	Tue, Jan 17, 2012	3.56	3.56	3.17	3.33
2945	NASDAQ	BBGI	Fri, Jan 13, 2012	3.42	3.43	3.41	3.41
2944	NASDAQ	BBGI	Thu, Jan 12, 2012	3.38	3.47	3.38	3.38
2943	NASDAQ	BBGI	Wed, Jan 11, 2012	3.38	3.40	3.22	3.38
2942	NASDAQ	BBGI	Tue, Jan 10, 2012	3.38	3.43	3.38	3.43
2941	NASDAQ	BBGI	Mon, Jan 9, 2012	3.42	3.44	3.41	3.44
2940	NASDAQ	BBGI	Fri, Jan 6, 2012	3.50	3.50	3.45	3.45
2939	NASDAQ	BBGI	Thu, Jan 5, 2012	3.38	3.50	3.33	3.45
2938	NASDAQ	BBGI	Wed, Jan 4, 2012	3.30	3.39	3.29	3.29
2937	NASDAQ	BBGI	Tue, Jan 3, 2012	3.16	3.33	3.06	3.26
2936	NASDAQ	BBGI	Fri, Dec 30, 2011	2.73	3.19	2.57	3.15
2935	NASDAQ	BBGI	Thu, Dec 29, 2011	3.09	3.14	3.00	3.00
2934	NASDAQ	BBGI	Wed, Dec 28, 2011	3.05	3.07	3.00	3.07
2933	NASDAQ	BBGI	Tue, Dec 27, 2011	3.05	3.10	3.05	3.05
2932	NASDAQ	BBGI	Fri, Dec 23, 2011	3.16	3.16	3.06	3.06
2931	NASDAQ	BBGI	Thu, Dec 22, 2011	3.19	3.19	3.14	3.16
2930	NASDAQ	BBGI	Wed, Dec 21, 2011	3.09	3.26	3.07	3.15
2929	NASDAQ	BBGI	Tue, Dec 20, 2011	3.10	3.12	3.05	3.10
2928	NASDAQ	BBGI	Mon, Dec 19, 2011	3.25	3.33	3.00	3.05
2927	NASDAQ	BBGI	Fri, Dec 16, 2011	3.44	3.45	3.40	3.42
2926	NASDAQ	BBGI	Thu, Dec 15, 2011	3.51	3.51	3.36	3.49
2925	NASDAQ	BBGI	Wed, Dec 14, 2011	3.50	3.51	3.41	3.41
2924	NASDAQ	BBGI	Tue, Dec 13, 2011	3.50	3.74	3.50	3.52
2923	NASDAQ	BBGI	Mon, Dec 12, 2011	3.50	3.57	3.50	3.57
2922	NASDAQ	BBGI	Wed, Dec 7, 2011	3.52	3.52	3.52	3.52
2921	NASDAQ	BBGI	Tue, Dec 6, 2011	3.65	3.65	3.55	3.55
2920	NASDAQ	BBGI	Mon, Dec 5, 2011	3.80	3.81	3.64	3.64
2919	NASDAQ	BBGI	Fri, Dec 2, 2011	3.67	3.67	3.60	3.60
2918	NASDAQ	BBGI	Thu, Dec 1, 2011	3.79	3.86	3.67	3.75
2917	NASDAQ	BBGI	Wed, Nov 30, 2011	3.70	3.92	3.66	3.84
2916	NASDAQ	BBGI	Mon, Nov 28, 2011	3.88	3.88	3.88	3.88
2915	NASDAQ	BBGI	Wed, Nov 23, 2011	3.87	3.89	3.85	3.89
2914	NASDAQ	BBGI	Thu, Nov 17, 2011	4.01	4.02	3.92	3.92
2913	NASDAQ	BBGI	Tue, Nov 15, 2011	4.09	4.09	4.09	4.09
2912	NASDAQ	BBGI	Mon, Nov 14, 2011	4.04	4.09	4.04	4.09
2911	NASDAQ	BBGI	Fri, Nov 11, 2011	4.04	4.04	4.04	4.04
2910	NASDAQ	BBGI	Wed, Nov 9, 2011	4.03	4.03	3.91	3.91
2909	NASDAQ	BBGI	Tue, Nov 8, 2011	3.90	3.90	3.80	3.80
2908	NASDAQ	BBGI	Mon, Nov 7, 2011	3.96	4.00	3.95	3.95
2907	NASDAQ	BBGI	Fri, Nov 4, 2011	3.98	3.98	3.90	3.93
2906	NASDAQ	BBGI	Thu, Nov 3, 2011	3.90	3.90	3.90	3.90
2905	NASDAQ	BBGI	Wed, Nov 2, 2011	4.00	4.00	3.82	3.91
2904	NASDAQ	BBGI	Tue, Nov 1, 2011	3.91	4.00	3.91	3.98
2903	NASDAQ	BBGI	Mon, Oct 31, 2011	3.92	3.92	3.92	3.92
2902	NASDAQ	BBGI	Fri, Oct 28, 2011	4.02	4.02	3.98	3.98
2901	NASDAQ	BBGI	Thu, Oct 27, 2011	4.00	4.04	3.99	4.04
2900	NASDAQ	BBGI	Tue, Oct 25, 2011	3.80	3.91	3.80	3.91
2899	NASDAQ	BBGI	Wed, Oct 19, 2011	3.75	3.82	3.75	3.82
2898	NASDAQ	BBGI	Tue, Oct 18, 2011	3.63	4.05	3.62	4.03
2897	NASDAQ	BBGI	Mon, Oct 17, 2011	3.79	3.83	3.62	3.62
2896	NASDAQ	BBGI	Fri, Oct 14, 2011	3.96	3.96	3.69	3.69
2895	NASDAQ	BBGI	Wed, Oct 12, 2011	3.85	3.92	3.61	3.92
2894	NASDAQ	BBGI	Tue, Oct 11, 2011	3.79	3.91	3.60	3.60
2893	NASDAQ	BBGI	Mon, Oct 10, 2011	3.98	3.99	3.73	3.84
2892	NASDAQ	BBGI	Fri, Oct 7, 2011	3.84	3.84	3.79	3.79
2891	NASDAQ	BBGI	Wed, Oct 5, 2011	3.80	3.84	3.64	3.84
2890	NASDAQ	BBGI	Mon, Oct 3, 2011	3.76	3.76	3.76	3.76
2889	NASDAQ	BBGI	Fri, Sep 30, 2011	3.80	3.81	3.80	3.80
2888	NASDAQ	BBGI	Thu, Sep 29, 2011	4.00	4.00	3.79	3.90
2887	NASDAQ	BBGI	Fri, Sep 23, 2011	4.01	4.36	4.00	4.17
2886	NASDAQ	BBGI	Thu, Sep 22, 2011	4.21	4.24	4.08	4.08
2885	NASDAQ	BBGI	Wed, Sep 21, 2011	4.22	4.24	4.05	4.07
2884	NASDAQ	BBGI	Tue, Sep 20, 2011	4.02	4.12	4.02	4.05
2883	NASDAQ	BBGI	Mon, Sep 19, 2011	3.99	3.99	3.89	3.94
2882	NASDAQ	BBGI	Fri, Sep 16, 2011	4.03	4.09	4.00	4.01
2881	NASDAQ	BBGI	Thu, Sep 15, 2011	3.98	4.02	3.77	4.02
2880	NASDAQ	BBGI	Tue, Sep 13, 2011	3.90	4.00	3.81	4.00
2879	NASDAQ	BBGI	Mon, Sep 12, 2011	3.97	3.97	3.82	3.92
2878	NASDAQ	BBGI	Thu, Sep 8, 2011	4.01	4.09	4.01	4.08
2877	NASDAQ	BBGI	Wed, Sep 7, 2011	3.97	3.97	3.83	3.96
2876	NASDAQ	BBGI	Tue, Sep 6, 2011	3.84	3.95	3.84	3.95
2875	NASDAQ	BBGI	Fri, Sep 2, 2011	3.82	3.89	3.82	3.84
2874	NASDAQ	BBGI	Thu, Sep 1, 2011	4.08	4.08	4.00	4.04
2873	NASDAQ	BBGI	Wed, Aug 31, 2011	4.20	4.21	4.05	4.13
2872	NASDAQ	BBGI	Tue, Aug 30, 2011	4.22	4.23	4.21	4.21
2871	NASDAQ	BBGI	Mon, Aug 29, 2011	4.35	4.35	4.07	4.25
2870	NASDAQ	BBGI	Fri, Aug 26, 2011	4.06	4.35	4.01	4.14
2869	NASDAQ	BBGI	Thu, Aug 25, 2011	4.36	4.38	4.02	4.02
2868	NASDAQ	BBGI	Wed, Aug 24, 2011	4.09	4.09	4.02	4.09
2867	NASDAQ	BBGI	Tue, Aug 23, 2011	4.06	4.09	3.83	4.09
2866	NASDAQ	BBGI	Mon, Aug 22, 2011	4.09	4.09	4.08	4.08
2865	NASDAQ	BBGI	Fri, Aug 19, 2011	4.08	4.09	3.96	4.09
2864	NASDAQ	BBGI	Thu, Aug 18, 2011	4.03	4.09	4.03	4.09
2863	NASDAQ	BBGI	Wed, Aug 17, 2011	4.09	4.09	3.80	4.05
2862	NASDAQ	BBGI	Tue, Aug 16, 2011	4.19	4.19	4.01	4.10
2861	NASDAQ	BBGI	Mon, Aug 15, 2011	3.94	4.15	3.94	4.00
2860	NASDAQ	BBGI	Fri, Aug 12, 2011	4.18	4.18	3.90	3.90
2859	NASDAQ	BBGI	Thu, Aug 11, 2011	4.09	4.10	3.82	3.83
2858	NASDAQ	BBGI	Wed, Aug 10, 2011	4.00	4.10	3.88	4.10
2857	NASDAQ	BBGI	Tue, Aug 9, 2011	3.76	4.10	3.75	4.09
2856	NASDAQ	BBGI	Mon, Aug 8, 2011	3.62	4.31	3.62	4.04
2855	NASDAQ	BBGI	Fri, Aug 5, 2011	4.38	4.40	4.00	4.31
2854	NASDAQ	BBGI	Thu, Aug 4, 2011	4.43	4.45	4.10	4.36
2853	NASDAQ	BBGI	Wed, Aug 3, 2011	4.15	4.55	4.14	4.40
2852	NASDAQ	BBGI	Tue, Aug 2, 2011	4.33	4.34	4.08	4.19
2851	NASDAQ	BBGI	Mon, Aug 1, 2011	4.34	4.34	4.08	4.16
2850	NASDAQ	BBGI	Fri, Jul 29, 2011	4.06	4.25	3.95	4.18
2849	NASDAQ	BBGI	Thu, Jul 28, 2011	4.03	4.26	4.03	4.24
2848	NASDAQ	BBGI	Wed, Jul 27, 2011	4.06	4.15	4.05	4.05
2847	NASDAQ	BBGI	Tue, Jul 26, 2011	4.05	4.10	4.05	4.05
2846	NASDAQ	BBGI	Mon, Jul 25, 2011	3.80	4.21	3.80	4.08
2845	NASDAQ	BBGI	Fri, Jul 22, 2011	3.98	4.18	3.86	3.90
2844	NASDAQ	BBGI	Thu, Jul 21, 2011	4.21	4.21	3.99	4.07
2843	NASDAQ	BBGI	Wed, Jul 20, 2011	3.83	4.30	3.78	4.30
2842	NASDAQ	BBGI	Tue, Jul 19, 2011	3.94	4.03	3.77	3.86
2841	NASDAQ	BBGI	Mon, Jul 18, 2011	4.09	4.09	3.90	3.94
2840	NASDAQ	BBGI	Fri, Jul 15, 2011	4.09	4.09	4.04	4.08
2839	NASDAQ	BBGI	Thu, Jul 14, 2011	4.08	4.08	4.08	4.08
2838	NASDAQ	BBGI	Wed, Jul 13, 2011	4.04	4.04	4.04	4.04
2837	NASDAQ	BBGI	Tue, Jul 12, 2011	4.13	4.15	4.02	4.07
2836	NASDAQ	BBGI	Mon, Jul 11, 2011	4.04	4.20	4.04	4.20
2835	NASDAQ	BBGI	Fri, Jul 8, 2011	4.04	4.23	4.04	4.08
2834	NASDAQ	BBGI	Thu, Jul 7, 2011	4.16	4.16	4.03	4.07
2833	NASDAQ	BBGI	Wed, Jul 6, 2011	4.38	4.38	4.03	4.19
2832	NASDAQ	BBGI	Tue, Jul 5, 2011	4.19	4.25	4.01	4.24
2831	NASDAQ	BBGI	Fri, Jul 1, 2011	4.11	4.25	4.02	4.25
2830	NASDAQ	BBGI	Thu, Jun 30, 2011	3.82	4.59	3.82	4.21
2829	NASDAQ	BBGI	Wed, Jun 29, 2011	4.08	4.24	3.96	4.00
2828	NASDAQ	BBGI	Tue, Jun 28, 2011	4.13	4.23	4.11	4.17
2827	NASDAQ	BBGI	Mon, Jun 27, 2011	4.17	4.68	3.73	4.12
2826	NASDAQ	BBGI	Fri, Jun 24, 2011	3.73	4.33	3.65	4.10
2825	NASDAQ	BBGI	Thu, Jun 23, 2011	3.71	4.02	3.63	3.73
2824	NASDAQ	BBGI	Wed, Jun 22, 2011	3.79	3.89	3.75	3.76
2823	NASDAQ	BBGI	Tue, Jun 21, 2011	4.06	4.14	3.71	3.81
2822	NASDAQ	BBGI	Mon, Jun 20, 2011	3.89	4.05	3.89	4.04
2821	NASDAQ	BBGI	Fri, Jun 17, 2011	3.75	4.06	3.66	3.89
2820	NASDAQ	BBGI	Thu, Jun 16, 2011	3.67	3.71	3.59	3.71
2819	NASDAQ	BBGI	Wed, Jun 15, 2011	3.94	3.94	3.60	3.64
2818	NASDAQ	BBGI	Tue, Jun 14, 2011	3.91	4.01	3.85	4.00
2817	NASDAQ	BBGI	Mon, Jun 13, 2011	3.93	3.99	3.83	3.86
2816	NASDAQ	BBGI	Fri, Jun 10, 2011	4.00	4.08	3.83	3.92
2815	NASDAQ	BBGI	Thu, Jun 9, 2011	4.07	4.07	4.00	4.02
2814	NASDAQ	BBGI	Wed, Jun 8, 2011	3.86	4.17	3.81	4.00
2813	NASDAQ	BBGI	Tue, Jun 7, 2011	3.80	4.17	3.80	3.85
2812	NASDAQ	BBGI	Mon, Jun 6, 2011	4.22	4.51	3.70	3.70
2811	NASDAQ	BBGI	Fri, Jun 3, 2011	4.37	4.41	4.22	4.22
2810	NASDAQ	BBGI	Thu, Jun 2, 2011	4.72	4.85	4.42	4.42
2809	NASDAQ	BBGI	Wed, Jun 1, 2011	5.02	5.09	4.66	4.66
2808	NASDAQ	BBGI	Tue, May 31, 2011	5.19	5.20	4.96	4.96
2807	NASDAQ	BBGI	Fri, May 27, 2011	5.07	5.12	5.01	5.03
2806	NASDAQ	BBGI	Thu, May 26, 2011	5.00	5.16	4.99	5.06
2805	NASDAQ	BBGI	Wed, May 25, 2011	4.69	5.22	4.69	4.98
2804	NASDAQ	BBGI	Tue, May 24, 2011	4.55	4.80	4.51	4.68
2803	NASDAQ	BBGI	Mon, May 23, 2011	4.38	4.75	4.38	4.52
2802	NASDAQ	BBGI	Fri, May 20, 2011	4.32	4.45	4.32	4.37
2801	NASDAQ	BBGI	Thu, May 19, 2011	4.45	4.46	4.28	4.32
2800	NASDAQ	BBGI	Wed, May 18, 2011	4.40	4.43	4.30	4.37
2799	NASDAQ	BBGI	Tue, May 17, 2011	4.21	4.48	4.21	4.30
2798	NASDAQ	BBGI	Mon, May 16, 2011	4.42	4.42	4.19	4.20
2797	NASDAQ	BBGI	Fri, May 13, 2011	4.50	4.64	4.44	4.44
2796	NASDAQ	BBGI	Thu, May 12, 2011	4.48	4.51	4.42	4.46
2795	NASDAQ	BBGI	Wed, May 11, 2011	4.88	5.12	4.51	4.51
2794	NASDAQ	BBGI	Tue, May 10, 2011	5.67	5.67	4.77	4.88
2793	NASDAQ	BBGI	Mon, May 9, 2011	5.71	5.98	5.49	5.62
2792	NASDAQ	BBGI	Fri, May 6, 2011	6.04	6.04	5.64	5.70
2791	NASDAQ	BBGI	Thu, May 5, 2011	5.86	6.10	5.75	5.90
2790	NASDAQ	BBGI	Wed, May 4, 2011	6.43	6.43	5.88	5.88
2789	NASDAQ	BBGI	Tue, May 3, 2011	6.00	6.93	6.00	6.34
2788	NASDAQ	BBGI	Mon, May 2, 2011	6.78	6.73	6.48	6.48
2787	NASDAQ	BBGI	Fri, Apr 29, 2011	6.93	7.03	6.69	6.74
2786	NASDAQ	BBGI	Thu, Apr 28, 2011	6.98	6.98	6.88	6.92
2785	NASDAQ	BBGI	Wed, Apr 27, 2011	7.09	7.09	6.97	7.01
2784	NASDAQ	BBGI	Tue, Apr 26, 2011	6.96	7.11	6.91	7.06
2783	NASDAQ	BBGI	Mon, Apr 25, 2011	6.72	6.83	6.72	6.83
2782	NASDAQ	BBGI	Thu, Apr 21, 2011	6.75	6.91	6.75	6.85
2781	NASDAQ	BBGI	Wed, Apr 20, 2011	6.57	6.94	6.57	6.68
2780	NASDAQ	BBGI	Tue, Apr 19, 2011	6.48	6.45	6.33	6.37
2779	NASDAQ	BBGI	Mon, Apr 18, 2011	6.37	6.50	6.37	6.41
2778	NASDAQ	BBGI	Fri, Apr 15, 2011	6.40	6.52	6.40	6.51
2777	NASDAQ	BBGI	Thu, Apr 14, 2011	6.40	6.48	6.38	6.42
2776	NASDAQ	BBGI	Wed, Apr 13, 2011	6.45	6.64	6.41	6.42
2775	NASDAQ	BBGI	Tue, Apr 12, 2011	6.66	6.69	6.40	6.40
2774	NASDAQ	BBGI	Mon, Apr 11, 2011	6.64	6.88	6.29	6.67
2773	NASDAQ	BBGI	Fri, Apr 8, 2011	6.98	6.98	6.63	6.63
2772	NASDAQ	BBGI	Thu, Apr 7, 2011	7.90	7.90	6.68	6.84
2771	NASDAQ	BBGI	Wed, Apr 6, 2011	8.43	8.43	7.80	7.89
2770	NASDAQ	BBGI	Tue, Apr 5, 2011	8.69	8.69	8.15	8.25
2769	NASDAQ	BBGI	Mon, Apr 4, 2011	8.27	9.34	8.27	8.53
2768	NASDAQ	BBGI	Fri, Apr 1, 2011	7.34	8.29	7.30	8.16
2767	NASDAQ	BBGI	Thu, Mar 31, 2011	7.31	7.34	7.29	7.34
2766	NASDAQ	BBGI	Wed, Mar 30, 2011	7.10	7.33	6.26	7.30
2765	NASDAQ	BBGI	Tue, Mar 29, 2011	6.84	6.96	6.75	6.96
2764	NASDAQ	BBGI	Mon, Mar 28, 2011	6.79	6.88	6.79	6.84
2763	NASDAQ	BBGI	Fri, Mar 25, 2011	6.53	6.88	6.58	6.73
2762	NASDAQ	BBGI	Thu, Mar 24, 2011	6.69	6.69	6.37	6.51
2761	NASDAQ	BBGI	Wed, Mar 23, 2011	6.32	6.50	6.32	6.50
2760	NASDAQ	BBGI	Tue, Mar 22, 2011	6.44	6.51	6.43	6.51
2759	NASDAQ	BBGI	Mon, Mar 21, 2011	6.33	6.68	6.20	6.68
2758	NASDAQ	BBGI	Fri, Mar 18, 2011	6.15	6.20	6.07	6.18
2757	NASDAQ	BBGI	Thu, Mar 17, 2011	5.96	6.17	5.78	6.13
2756	NASDAQ	BBGI	Wed, Mar 16, 2011	5.92	5.92	5.77	5.77
2755	NASDAQ	BBGI	Tue, Mar 15, 2011	5.76	5.97	5.76	5.92
2754	NASDAQ	BBGI	Mon, Mar 14, 2011	6.09	6.10	5.96	6.01
2753	NASDAQ	BBGI	Fri, Mar 11, 2011	6.08	6.18	6.08	6.18
2752	NASDAQ	BBGI	Thu, Mar 10, 2011	6.54	6.54	6.07	6.07
2751	NASDAQ	BBGI	Wed, Mar 9, 2011	6.55	6.68	6.55	6.68
2750	NASDAQ	BBGI	Tue, Mar 8, 2011	6.38	6.56	6.32	6.56
2749	NASDAQ	BBGI	Mon, Mar 7, 2011	6.48	6.48	6.38	6.38
2748	NASDAQ	BBGI	Fri, Mar 4, 2011	6.66	6.75	6.60	6.61
2747	NASDAQ	BBGI	Thu, Mar 3, 2011	6.21	6.69	6.21	6.69
2746	NASDAQ	BBGI	Wed, Mar 2, 2011	6.16	6.22	6.09	6.15
2745	NASDAQ	BBGI	Tue, Mar 1, 2011	6.19	6.25	6.10	6.13
2744	NASDAQ	BBGI	Mon, Feb 28, 2011	6.15	6.15	6.06	6.11
2743	NASDAQ	BBGI	Fri, Feb 25, 2011	6.14	6.14	5.91	6.05
2742	NASDAQ	BBGI	Thu, Feb 24, 2011	5.87	6.15	5.87	6.15
2741	NASDAQ	BBGI	Wed, Feb 23, 2011	6.71	6.71	5.55	5.88
2740	NASDAQ	BBGI	Tue, Feb 22, 2011	6.75	6.75	6.63	6.63
2739	NASDAQ	BBGI	Fri, Feb 18, 2011	6.70	6.80	6.45	6.80
2738	NASDAQ	BBGI	Thu, Feb 17, 2011	6.31	6.84	6.31	6.70
2737	NASDAQ	BBGI	Wed, Feb 16, 2011	6.40	6.40	5.52	6.32
2736	NASDAQ	BBGI	Tue, Feb 15, 2011	6.45	6.55	6.35	6.35
2735	NASDAQ	BBGI	Mon, Feb 14, 2011	6.45	6.58	6.31	6.41
2734	NASDAQ	BBGI	Fri, Feb 11, 2011	5.81	6.95	5.65	6.43
2733	NASDAQ	BBGI	Thu, Feb 10, 2011	5.34	5.84	5.34	5.84
2732	NASDAQ	BBGI	Wed, Feb 9, 2011	5.44	5.80	5.34	5.35
2731	NASDAQ	BBGI	Tue, Feb 8, 2011	4.65	5.57	4.65	5.44
2730	NASDAQ	BBGI	Mon, Feb 7, 2011	5.02	5.16	4.51	4.60
2729	NASDAQ	BBGI	Fri, Feb 4, 2011	5.32	5.32	4.97	5.05
2728	NASDAQ	BBGI	Thu, Feb 3, 2011	5.37	5.45	5.25	5.32
2727	NASDAQ	BBGI	Wed, Feb 2, 2011	5.29	5.40	5.23	5.36
2726	NASDAQ	BBGI	Tue, Feb 1, 2011	5.42	5.42	5.28	5.37
2725	NASDAQ	BBGI	Mon, Jan 31, 2011	5.42	5.58	5.26	5.35
2724	NASDAQ	BBGI	Fri, Jan 28, 2011	5.84	5.84	5.29	5.29
2723	NASDAQ	BBGI	Thu, Jan 27, 2011	5.80	5.81	5.77	5.79
2722	NASDAQ	BBGI	Wed, Jan 26, 2011	5.83	5.83	5.74	5.78
2721	NASDAQ	BBGI	Tue, Jan 25, 2011	5.76	5.96	5.72	5.79
2720	NASDAQ	BBGI	Mon, Jan 24, 2011	5.55	5.99	5.55	5.78
2719	NASDAQ	BBGI	Fri, Jan 21, 2011	5.61	5.61	5.53	5.53
2718	NASDAQ	BBGI	Thu, Jan 20, 2011	5.73	5.86	5.55	5.55
2717	NASDAQ	BBGI	Wed, Jan 19, 2011	6.00	6.01	5.72	5.72
2716	NASDAQ	BBGI	Tue, Jan 18, 2011	5.47	6.07	5.47	6.07
2715	NASDAQ	BBGI	Fri, Jan 14, 2011	5.45	5.60	5.45	5.60
2714	NASDAQ	BBGI	Thu, Jan 13, 2011	5.46	5.50	5.45	5.45
2713	NASDAQ	BBGI	Wed, Jan 12, 2011	5.57	5.57	5.43	5.56
2712	NASDAQ	BBGI	Tue, Jan 11, 2011	5.50	5.55	5.50	5.51
2711	NASDAQ	BBGI	Mon, Jan 10, 2011	5.56	5.65	5.39	5.52
2710	NASDAQ	BBGI	Fri, Jan 7, 2011	6.20	6.20	5.59	5.62
2709	NASDAQ	BBGI	Thu, Jan 6, 2011	6.00	6.00	5.77	5.78
2708	NASDAQ	BBGI	Wed, Jan 5, 2011	5.94	6.20	5.83	5.92
2707	NASDAQ	BBGI	Tue, Jan 4, 2011	6.08	6.08	5.96	5.96
2706	NASDAQ	BBGI	Mon, Jan 3, 2011	6.01	6.09	5.88	6.03
2705	NASDAQ	BBGI	Fri, Dec 31, 2010	5.82	6.00	5.82	5.99
2704	NASDAQ	BBGI	Thu, Dec 30, 2010	6.02	6.02	5.77	5.77
2703	NASDAQ	BBGI	Wed, Dec 29, 2010	6.02	6.08	5.99	6.00
2702	NASDAQ	BBGI	Tue, Dec 28, 2010	5.82	6.14	5.82	6.01
2701	NASDAQ	BBGI	Mon, Dec 27, 2010	5.65	5.80	5.65	5.80
2700	NASDAQ	BBGI	Thu, Dec 23, 2010	5.42	6.11	5.42	5.59
2699	NASDAQ	BBGI	Wed, Dec 22, 2010	4.99	5.47	4.99	5.40
2698	NASDAQ	BBGI	Tue, Dec 21, 2010	5.00	5.00	4.92	5.00
2697	NASDAQ	BBGI	Mon, Dec 20, 2010	4.63	5.06	4.63	4.94
2696	NASDAQ	BBGI	Fri, Dec 17, 2010	4.93	5.01	4.93	4.95
2695	NASDAQ	BBGI	Thu, Dec 16, 2010	4.77	4.91	4.60	4.91
2694	NASDAQ	BBGI	Wed, Dec 15, 2010	4.73	4.77	4.70	4.77
2693	NASDAQ	BBGI	Tue, Dec 14, 2010	4.74	4.80	4.69	4.71
2692	NASDAQ	BBGI	Mon, Dec 13, 2010	4.65	4.82	4.65	4.71
2691	NASDAQ	BBGI	Fri, Dec 10, 2010	4.53	4.54	4.47	4.54
2690	NASDAQ	BBGI	Thu, Dec 9, 2010	4.37	4.46	4.37	4.41
2689	NASDAQ	BBGI	Wed, Dec 8, 2010	4.33	4.38	4.30	4.33
2688	NASDAQ	BBGI	Tue, Dec 7, 2010	4.24	4.31	4.05	4.30
2687	NASDAQ	BBGI	Mon, Dec 6, 2010	4.14	4.24	4.14	4.18
2686	NASDAQ	BBGI	Fri, Dec 3, 2010	3.88	4.13	3.88	4.10
2685	NASDAQ	BBGI	Thu, Dec 2, 2010	4.15	4.15	3.84	3.87
2684	NASDAQ	BBGI	Wed, Dec 1, 2010	4.11	4.21	3.75	4.14
2683	NASDAQ	BBGI	Tue, Nov 30, 2010	4.26	4.37	4.04	4.18
2682	NASDAQ	BBGI	Mon, Nov 29, 2010	4.20	4.32	4.05	4.30
2681	NASDAQ	BBGI	Fri, Nov 26, 2010	4.24	4.35	4.23	4.23
2680	NASDAQ	BBGI	Wed, Nov 24, 2010	4.17	4.27	4.17	4.26
2679	NASDAQ	BBGI	Tue, Nov 23, 2010	4.06	4.14	4.06	4.14
2678	NASDAQ	BBGI	Mon, Nov 22, 2010	4.22	4.23	4.07	4.12
2677	NASDAQ	BBGI	Fri, Nov 19, 2010	4.29	4.29	3.93	4.14
2676	NASDAQ	BBGI	Thu, Nov 18, 2010	4.13	4.55	4.13	4.31
2675	NASDAQ	BBGI	Wed, Nov 17, 2010	4.00	4.10	4.00	4.06
2674	NASDAQ	BBGI	Tue, Nov 16, 2010	4.12	4.16	4.01	4.01
2673	NASDAQ	BBGI	Mon, Nov 15, 2010	4.25	4.25	4.05	4.15
2672	NASDAQ	BBGI	Fri, Nov 12, 2010	4.25	4.32	4.23	4.23
2671	NASDAQ	BBGI	Thu, Nov 11, 2010	4.57	4.57	4.26	4.27
2670	NASDAQ	BBGI	Wed, Nov 10, 2010	4.33	4.69	4.33	4.62
2669	NASDAQ	BBGI	Tue, Nov 9, 2010	4.77	4.90	4.68	4.70
2668	NASDAQ	BBGI	Mon, Nov 8, 2010	5.00	5.00	4.74	4.74
2667	NASDAQ	BBGI	Fri, Nov 5, 2010	4.41	5.04	4.41	5.04
2666	NASDAQ	BBGI	Thu, Nov 4, 2010	4.23	4.35	4.22	4.35
2665	NASDAQ	BBGI	Wed, Nov 3, 2010	4.21	4.25	4.10	4.18
2664	NASDAQ	BBGI	Tue, Nov 2, 2010	4.25	4.25	4.00	4.25
2663	NASDAQ	BBGI	Mon, Nov 1, 2010	4.40	4.75	4.18	4.19
2662	NASDAQ	BBGI	Fri, Oct 29, 2010	4.52	4.52	4.37	4.37
2661	NASDAQ	BBGI	Thu, Oct 28, 2010	4.90	4.90	4.46	4.51
2660	NASDAQ	BBGI	Wed, Oct 27, 2010	4.93	5.00	4.86	4.86
2659	NASDAQ	BBGI	Tue, Oct 26, 2010	4.96	4.97	4.85	4.97
2658	NASDAQ	BBGI	Mon, Oct 25, 2010	5.00	5.00	4.97	5.00
2657	NASDAQ	BBGI	Fri, Oct 22, 2010	4.98	5.00	4.98	5.00
2656	NASDAQ	BBGI	Thu, Oct 21, 2010	4.92	4.97	4.92	4.92
2655	NASDAQ	BBGI	Wed, Oct 20, 2010	5.13	5.13	4.88	4.91
2654	NASDAQ	BBGI	Tue, Oct 19, 2010	5.18	5.25	5.10	5.16
2653	NASDAQ	BBGI	Mon, Oct 18, 2010	5.24	5.25	5.24	5.25
2652	NASDAQ	BBGI	Fri, Oct 15, 2010	5.25	5.25	5.20	5.24
2651	NASDAQ	BBGI	Thu, Oct 14, 2010	5.21	5.27	5.21	5.21
2650	NASDAQ	BBGI	Wed, Oct 13, 2010	5.25	5.28	5.09	5.23
2649	NASDAQ	BBGI	Tue, Oct 12, 2010	5.20	5.25	5.20	5.24
2648	NASDAQ	BBGI	Mon, Oct 11, 2010	5.28	5.30	5.08	5.22
2647	NASDAQ	BBGI	Fri, Oct 8, 2010	5.32	5.32	5.10	5.25
2646	NASDAQ	BBGI	Thu, Oct 7, 2010	5.28	5.30	5.23	5.23
2645	NASDAQ	BBGI	Wed, Oct 6, 2010	5.35	5.35	5.19	5.23
2644	NASDAQ	BBGI	Tue, Oct 5, 2010	5.12	5.37	5.03	5.37
2643	NASDAQ	BBGI	Mon, Oct 4, 2010	5.06	5.08	5.03	5.03
2642	NASDAQ	BBGI	Fri, Oct 1, 2010	5.26	5.38	5.26	5.38
2641	NASDAQ	BBGI	Thu, Sep 30, 2010	5.30	5.30	5.29	5.29
2640	NASDAQ	BBGI	Wed, Sep 29, 2010	5.55	5.65	5.23	5.38
2639	NASDAQ	BBGI	Tue, Sep 28, 2010	5.59	5.61	5.51	5.55
2638	NASDAQ	BBGI	Mon, Sep 27, 2010	5.68	5.75	5.58	5.59
2637	NASDAQ	BBGI	Fri, Sep 24, 2010	5.14	5.75	5.03	5.75
2636	NASDAQ	BBGI	Thu, Sep 23, 2010	5.29	5.33	5.01	5.03
2635	NASDAQ	BBGI	Wed, Sep 22, 2010	5.06	5.56	5.06	5.32
2634	NASDAQ	BBGI	Tue, Sep 21, 2010	5.19	5.35	4.96	5.09
2633	NASDAQ	BBGI	Mon, Sep 20, 2010	4.26	5.23	4.26	5.19
2632	NASDAQ	BBGI	Fri, Sep 17, 2010	3.96	4.53	3.96	4.25
2631	NASDAQ	BBGI	Thu, Sep 16, 2010	3.99	3.99	3.90	3.90
2630	NASDAQ	BBGI	Wed, Sep 15, 2010	3.92	4.00	3.58	4.00
2629	NASDAQ	BBGI	Tue, Sep 14, 2010	3.84	4.10	3.84	3.92
2628	NASDAQ	BBGI	Mon, Sep 13, 2010	3.61	4.31	3.60	3.82
2627	NASDAQ	BBGI	Fri, Sep 10, 2010	3.72	4.00	3.44	3.59
2626	NASDAQ	BBGI	Thu, Sep 9, 2010	3.82	4.05	3.45	3.70
2625	NASDAQ	BBGI	Wed, Sep 8, 2010	3.61	3.88	3.61	3.79
2624	NASDAQ	BBGI	Tue, Sep 7, 2010	3.77	3.84	3.56	3.62
2623	NASDAQ	BBGI	Fri, Sep 3, 2010	3.59	3.86	3.59	3.86
2622	NASDAQ	BBGI	Thu, Sep 2, 2010	3.45	3.59	3.45	3.59
2621	NASDAQ	BBGI	Wed, Sep 1, 2010	3.60	3.60	3.41	3.60
2620	NASDAQ	BBGI	Tue, Aug 31, 2010	3.48	3.56	3.48	3.56
2619	NASDAQ	BBGI	Mon, Aug 30, 2010	3.61	3.62	3.43	3.43
2618	NASDAQ	BBGI	Fri, Aug 27, 2010	3.47	3.72	3.40	3.60
2617	NASDAQ	BBGI	Thu, Aug 26, 2010	3.78	3.78	3.44	3.44
2616	NASDAQ	BBGI	Wed, Aug 25, 2010	3.63	3.76	3.40	3.76
2615	NASDAQ	BBGI	Tue, Aug 24, 2010	3.77	3.80	3.63	3.64
2614	NASDAQ	BBGI	Mon, Aug 23, 2010	3.79	3.96	3.76	3.77
2613	NASDAQ	BBGI	Fri, Aug 20, 2010	3.97	3.97	3.76	3.76
2612	NASDAQ	BBGI	Thu, Aug 19, 2010	3.90	4.31	3.90	3.99
2611	NASDAQ	BBGI	Wed, Aug 18, 2010	3.77	3.91	3.77	3.91
2610	NASDAQ	BBGI	Tue, Aug 17, 2010	4.30	4.30	3.75	4.08
2609	NASDAQ	BBGI	Mon, Aug 16, 2010	4.56	4.79	4.15	4.26
2608	NASDAQ	BBGI	Fri, Aug 13, 2010	4.78	4.88	4.53	4.54
2607	NASDAQ	BBGI	Thu, Aug 12, 2010	4.96	5.09	4.71	4.75
2606	NASDAQ	BBGI	Wed, Aug 11, 2010	5.35	5.38	4.96	4.96
2605	NASDAQ	BBGI	Tue, Aug 10, 2010	5.99	5.99	5.35	5.40
2604	NASDAQ	BBGI	Mon, Aug 9, 2010	5.86	6.39	5.83	6.10
2603	NASDAQ	BBGI	Fri, Aug 6, 2010	5.85	5.97	5.60	5.80
2602	NASDAQ	BBGI	Thu, Aug 5, 2010	5.60	6.39	5.60	5.97
2601	NASDAQ	BBGI	Wed, Aug 4, 2010	5.39	5.66	5.14	5.66
2600	NASDAQ	BBGI	Tue, Aug 3, 2010	5.47	5.47	5.25	5.25
2599	NASDAQ	BBGI	Mon, Aug 2, 2010	5.65	5.65	5.24	5.50
2598	NASDAQ	BBGI	Fri, Jul 30, 2010	4.80	5.79	4.76	5.57
2597	NASDAQ	BBGI	Thu, Jul 29, 2010	5.07	5.50	4.80	5.20
2596	NASDAQ	BBGI	Wed, Jul 28, 2010	4.49	5.15	4.40	4.98
2595	NASDAQ	BBGI	Tue, Jul 27, 2010	4.26	4.58	4.11	4.49
2594	NASDAQ	BBGI	Mon, Jul 26, 2010	3.93	4.32	3.93	4.18
2593	NASDAQ	BBGI	Fri, Jul 23, 2010	3.64	3.97	3.60	3.93
2592	NASDAQ	BBGI	Thu, Jul 22, 2010	3.67	3.78	3.46	3.60
2591	NASDAQ	BBGI	Wed, Jul 21, 2010	3.84	3.89	3.48	3.64
2590	NASDAQ	BBGI	Tue, Jul 20, 2010	3.60	3.90	3.43	3.72
2589	NASDAQ	BBGI	Mon, Jul 19, 2010	3.41	3.74	3.41	3.64
2588	NASDAQ	BBGI	Fri, Jul 16, 2010	3.80	3.81	3.37	3.37
2587	NASDAQ	BBGI	Thu, Jul 15, 2010	4.00	4.15	3.62	3.81
2586	NASDAQ	BBGI	Wed, Jul 14, 2010	3.95	4.02	3.90	3.99
2585	NASDAQ	BBGI	Tue, Jul 13, 2010	3.94	4.19	3.78	3.99
2584	NASDAQ	BBGI	Mon, Jul 12, 2010	3.80	3.96	3.68	3.91
2583	NASDAQ	BBGI	Fri, Jul 9, 2010	3.52	3.83	3.20	3.79
2582	NASDAQ	BBGI	Thu, Jul 8, 2010	4.01	4.14	3.31	3.54
2581	NASDAQ	BBGI	Wed, Jul 7, 2010	4.44	4.44	3.92	4.03
2580	NASDAQ	BBGI	Tue, Jul 6, 2010	4.70	4.85	4.38	4.42
2579	NASDAQ	BBGI	Fri, Jul 2, 2010	5.00	5.00	4.49	4.63
2578	NASDAQ	BBGI	Thu, Jul 1, 2010	4.91	5.00	4.90	4.96
2577	NASDAQ	BBGI	Wed, Jun 30, 2010	5.20	5.20	4.86	4.87
2576	NASDAQ	BBGI	Tue, Jun 29, 2010	5.88	5.92	5.23	5.23
2575	NASDAQ	BBGI	Mon, Jun 28, 2010	6.43	6.45	5.80	5.96
2574	NASDAQ	BBGI	Fri, Jun 25, 2010	6.64	6.70	6.14	6.45
2573	NASDAQ	BBGI	Thu, Jun 24, 2010	6.48	6.68	6.40	6.65
2572	NASDAQ	BBGI	Wed, Jun 23, 2010	6.51	6.69	6.33	6.35
2571	NASDAQ	BBGI	Tue, Jun 22, 2010	6.21	6.62	6.15	6.53
2570	NASDAQ	BBGI	Mon, Jun 21, 2010	6.56	6.56	6.19	6.19
2569	NASDAQ	BBGI	Fri, Jun 18, 2010	6.81	6.91	6.70	6.72
2568	NASDAQ	BBGI	Thu, Jun 17, 2010	6.52	6.79	6.52	6.79
2567	NASDAQ	BBGI	Wed, Jun 16, 2010	6.67	6.87	6.67	6.81
2566	NASDAQ	BBGI	Tue, Jun 15, 2010	7.02	7.09	6.87	6.92
2565	NASDAQ	BBGI	Mon, Jun 14, 2010	6.74	7.30	6.74	7.05
2564	NASDAQ	BBGI	Fri, Jun 11, 2010	6.54	6.91	6.40	6.91
2563	NASDAQ	BBGI	Thu, Jun 10, 2010	6.07	6.48	6.00	6.48
2562	NASDAQ	BBGI	Wed, Jun 9, 2010	5.75	6.05	5.75	6.05
2561	NASDAQ	BBGI	Tue, Jun 8, 2010	5.63	5.85	5.63	5.76
2560	NASDAQ	BBGI	Mon, Jun 7, 2010	5.56	5.60	5.16	5.38
2559	NASDAQ	BBGI	Fri, Jun 4, 2010	5.36	5.56	5.33	5.56
2558	NASDAQ	BBGI	Thu, Jun 3, 2010	5.06	5.55	5.06	5.36
2557	NASDAQ	BBGI	Wed, Jun 2, 2010	5.23	5.34	5.23	5.34
2556	NASDAQ	BBGI	Tue, Jun 1, 2010	5.21	5.34	4.90	5.19
2555	NASDAQ	BBGI	Fri, May 28, 2010	6.07	6.33	5.16	5.17
2554	NASDAQ	BBGI	Thu, May 27, 2010	6.17	6.25	5.90	6.05
2553	NASDAQ	BBGI	Wed, May 26, 2010	5.52	6.15	5.50	6.11
2552	NASDAQ	BBGI	Tue, May 25, 2010	5.56	6.15	5.56	6.05
2551	NASDAQ	BBGI	Mon, May 24, 2010	6.08	6.29	6.06	6.29
2550	NASDAQ	BBGI	Fri, May 21, 2010	6.06	6.20	5.96	5.96
2549	NASDAQ	BBGI	Thu, May 20, 2010	5.95	6.12	5.84	6.10
2548	NASDAQ	BBGI	Wed, May 19, 2010	6.35	6.50	5.81	6.17
2547	NASDAQ	BBGI	Tue, May 18, 2010	6.35	6.35	6.20	6.35
2546	NASDAQ	BBGI	Mon, May 17, 2010	5.88	6.35	5.88	6.31
2545	NASDAQ	BBGI	Fri, May 14, 2010	6.01	6.05	5.86	5.93
2544	NASDAQ	BBGI	Thu, May 13, 2010	6.21	6.38	5.74	6.06
2543	NASDAQ	BBGI	Wed, May 12, 2010	6.28	6.40	6.16	6.18
2542	NASDAQ	BBGI	Tue, May 11, 2010	6.00	6.35	5.62	6.35
2541	NASDAQ	BBGI	Mon, May 10, 2010	6.24	6.24	5.30	6.05
2540	NASDAQ	BBGI	Fri, May 7, 2010	5.30	5.55	5.00	5.20
2539	NASDAQ	BBGI	Thu, May 6, 2010	5.16	5.42	5.16	5.25
2538	NASDAQ	BBGI	Wed, May 5, 2010	5.25	5.50	5.16	5.20
2537	NASDAQ	BBGI	Tue, May 4, 2010	5.78	6.01	5.39	5.61
2536	NASDAQ	BBGI	Mon, May 3, 2010	5.71	6.01	5.56	5.76
2535	NASDAQ	BBGI	Fri, Apr 30, 2010	6.35	6.51	5.88	5.88
2534	NASDAQ	BBGI	Thu, Apr 29, 2010	5.86	6.66	5.75	6.35
2533	NASDAQ	BBGI	Wed, Apr 28, 2010	5.55	5.70	5.50	5.50
2532	NASDAQ	BBGI	Tue, Apr 27, 2010	5.34	5.75	5.20	5.54
2531	NASDAQ	BBGI	Mon, Apr 26, 2010	5.32	5.85	5.15	5.31
2530	NASDAQ	BBGI	Fri, Apr 23, 2010	4.93	5.64	4.90	5.25
2529	NASDAQ	BBGI	Thu, Apr 22, 2010	4.62	5.00	4.61	5.00
2528	NASDAQ	BBGI	Wed, Apr 21, 2010	4.82	4.82	4.61	4.61
2527	NASDAQ	BBGI	Tue, Apr 20, 2010	4.76	4.90	4.58	4.58
2526	NASDAQ	BBGI	Mon, Apr 19, 2010	4.51	4.79	4.51	4.79
2525	NASDAQ	BBGI	Fri, Apr 16, 2010	4.51	4.51	4.34	4.36
2524	NASDAQ	BBGI	Thu, Apr 15, 2010	4.43	4.64	4.21	4.54
2523	NASDAQ	BBGI	Wed, Apr 14, 2010	4.11	4.35	4.11	4.35
2522	NASDAQ	BBGI	Tue, Apr 13, 2010	4.22	4.28	4.12	4.28
2521	NASDAQ	BBGI	Mon, Apr 12, 2010	4.02	4.25	3.98	4.25
2520	NASDAQ	BBGI	Fri, Apr 9, 2010	3.99	3.99	3.96	3.97
2519	NASDAQ	BBGI	Thu, Apr 8, 2010	4.11	4.22	3.81	4.22
2518	NASDAQ	BBGI	Wed, Apr 7, 2010	3.87	4.12	3.85	4.12
2517	NASDAQ	BBGI	Tue, Apr 6, 2010	4.32	4.32	3.82	3.83
2516	NASDAQ	BBGI	Mon, Apr 5, 2010	4.05	4.35	4.01	4.35
2515	NASDAQ	BBGI	Thu, Apr 1, 2010	4.14	4.14	4.00	4.00
2514	NASDAQ	BBGI	Wed, Mar 31, 2010	4.16	4.20	4.15	4.15
2513	NASDAQ	BBGI	Tue, Mar 30, 2010	4.18	4.20	4.17	4.18
2512	NASDAQ	BBGI	Mon, Mar 29, 2010	3.88	4.03	3.88	4.03
2511	NASDAQ	BBGI	Fri, Mar 26, 2010	3.99	3.99	3.80	3.80
2510	NASDAQ	BBGI	Thu, Mar 25, 2010	3.75	4.01	3.75	4.01
2509	NASDAQ	BBGI	Wed, Mar 24, 2010	3.57	4.06	3.57	3.75
2508	NASDAQ	BBGI	Mon, Mar 22, 2010	4.20	4.20	3.83	4.06
2507	NASDAQ	BBGI	Fri, Mar 19, 2010	4.35	4.35	4.35	4.35
2506	NASDAQ	BBGI	Wed, Mar 17, 2010	3.94	4.05	3.94	4.05
2505	NASDAQ	BBGI	Tue, Mar 16, 2010	3.76	4.00	3.76	3.91
2504	NASDAQ	BBGI	Mon, Mar 15, 2010	3.60	3.77	3.60	3.77
2503	NASDAQ	BBGI	Fri, Mar 12, 2010	4.00	4.00	3.96	3.96
2502	NASDAQ	BBGI	Thu, Mar 11, 2010	3.81	4.00	3.81	3.99
2501	NASDAQ	BBGI	Wed, Mar 10, 2010	3.82	4.00	3.82	3.96
2500	NASDAQ	BBGI	Tue, Mar 9, 2010	4.00	4.00	3.99	3.99
2499	NASDAQ	BBGI	Mon, Mar 8, 2010	3.68	4.05	3.68	4.00
2498	NASDAQ	BBGI	Fri, Mar 5, 2010	3.98	4.41	3.82	3.96
2497	NASDAQ	BBGI	Thu, Mar 4, 2010	3.71	4.00	3.60	4.00
2496	NASDAQ	BBGI	Wed, Mar 3, 2010	3.97	4.00	3.65	3.65
2495	NASDAQ	BBGI	Tue, Mar 2, 2010	4.14	4.14	3.99	3.99
2494	NASDAQ	BBGI	Mon, Mar 1, 2010	3.74	3.97	3.74	3.95
2493	NASDAQ	BBGI	Fri, Feb 26, 2010	3.59	3.72	3.59	3.70
2492	NASDAQ	BBGI	Tue, Feb 23, 2010	3.81	4.06	3.81	4.06
2491	NASDAQ	BBGI	Mon, Feb 22, 2010	3.90	4.00	3.63	3.80
2490	NASDAQ	BBGI	Fri, Feb 19, 2010	3.90	4.01	3.90	4.01
2489	NASDAQ	BBGI	Thu, Feb 18, 2010	3.73	3.88	3.73	3.88
2488	NASDAQ	BBGI	Wed, Feb 17, 2010	3.61	3.75	3.61	3.75
2487	NASDAQ	BBGI	Tue, Feb 16, 2010	3.75	3.75	3.55	3.55
2486	NASDAQ	BBGI	Fri, Feb 12, 2010	3.43	3.75	3.41	3.75
2485	NASDAQ	BBGI	Thu, Feb 11, 2010	3.45	3.68	3.45	3.68
2484	NASDAQ	BBGI	Wed, Feb 10, 2010	3.73	3.73	3.44	3.44
2483	NASDAQ	BBGI	Tue, Feb 9, 2010	3.40	3.44	3.40	3.43
2482	NASDAQ	BBGI	Mon, Feb 8, 2010	3.65	3.66	3.48	3.58
2481	NASDAQ	BBGI	Fri, Feb 5, 2010	3.43	3.54	3.40	3.51
2480	NASDAQ	BBGI	Thu, Feb 4, 2010	3.60	3.60	3.60	3.60
2479	NASDAQ	BBGI	Wed, Feb 3, 2010	3.31	3.60	3.31	3.60
2478	NASDAQ	BBGI	Mon, Feb 1, 2010	3.59	3.59	3.45	3.45
2477	NASDAQ	BBGI	Fri, Jan 29, 2010	3.68	3.68	3.37	3.59
2476	NASDAQ	BBGI	Thu, Jan 28, 2010	3.64	3.65	3.64	3.65
2475	NASDAQ	BBGI	Tue, Jan 26, 2010	3.24	3.54	3.24	3.45
2474	NASDAQ	BBGI	Mon, Jan 25, 2010	3.32	3.32	3.29	3.32
2473	NASDAQ	BBGI	Fri, Jan 22, 2010	3.25	3.28	3.25	3.28
2472	NASDAQ	BBGI	Thu, Jan 21, 2010	3.29	3.43	3.26	3.36
2471	NASDAQ	BBGI	Wed, Jan 20, 2010	3.39	3.42	3.39	3.42
2470	NASDAQ	BBGI	Tue, Jan 19, 2010	3.46	3.46	3.25	3.40
2469	NASDAQ	BBGI	Fri, Jan 15, 2010	3.41	3.51	3.41	3.46
2468	NASDAQ	BBGI	Wed, Jan 13, 2010	3.52	3.63	3.39	3.39
2467	NASDAQ	BBGI	Tue, Jan 12, 2010	3.28	3.59	3.28	3.59
2466	NASDAQ	BBGI	Mon, Jan 11, 2010	3.37	3.51	3.22	3.22
2465	NASDAQ	BBGI	Fri, Jan 8, 2010	3.40	3.59	3.33	3.50
2464	NASDAQ	BBGI	Thu, Jan 7, 2010	3.12	3.40	3.12	3.40
2463	NASDAQ	BBGI	Wed, Jan 6, 2010	3.31	3.42	3.11	3.11
2462	NASDAQ	BBGI	Tue, Jan 5, 2010	3.50	3.50	3.40	3.40
2461	NASDAQ	BBGI	Mon, Jan 4, 2010	3.56	3.60	3.50	3.50
2460	NASDAQ	BBGI	Thu, Dec 31, 2009	3.66	3.68	3.30	3.57
2459	NASDAQ	BBGI	Wed, Dec 30, 2009	3.40	3.41	3.39	3.41
2458	NASDAQ	BBGI	Tue, Dec 29, 2009	3.42	3.45	3.32	3.32
2457	NASDAQ	BBGI	Mon, Dec 28, 2009	3.53	3.53	3.35	3.45
2456	NASDAQ	BBGI	Wed, Dec 23, 2009	3.40	3.61	3.34	3.61
2455	NASDAQ	BBGI	Tue, Dec 22, 2009	3.78	3.78	3.37	3.38
2454	NASDAQ	BBGI	Mon, Dec 21, 2009	3.48	3.89	3.40	3.82
2453	NASDAQ	BBGI	Fri, Dec 18, 2009	3.96	4.02	3.45	3.45
2452	NASDAQ	BBGI	Thu, Dec 17, 2009	3.54	4.00	3.11	3.72
2451	NASDAQ	BBGI	Wed, Dec 16, 2009	4.00	4.00	3.75	3.98
2450	NASDAQ	BBGI	Tue, Dec 15, 2009	3.85	4.29	3.80	4.00
2449	NASDAQ	BBGI	Mon, Dec 14, 2009	4.00	4.05	3.67	3.89
2448	NASDAQ	BBGI	Fri, Dec 11, 2009	4.08	4.10	3.71	4.01
2447	NASDAQ	BBGI	Thu, Dec 10, 2009	4.20	4.35	4.05	4.35
2446	NASDAQ	BBGI	Wed, Dec 9, 2009	4.33	4.33	4.04	4.16
2445	NASDAQ	BBGI	Tue, Dec 8, 2009	4.05	4.35	4.05	4.35
2444	NASDAQ	BBGI	Mon, Dec 7, 2009	4.12	4.12	4.00	4.00
2443	NASDAQ	BBGI	Fri, Dec 4, 2009	3.95	4.20	3.93	4.20
2442	NASDAQ	BBGI	Thu, Dec 3, 2009	3.98	3.98	3.88	3.90
2441	NASDAQ	BBGI	Wed, Dec 2, 2009	3.98	3.98	3.98	3.98
2440	NASDAQ	BBGI	Tue, Dec 1, 2009	3.65	4.18	3.65	4.00
2439	NASDAQ	BBGI	Mon, Nov 30, 2009	3.60	4.00	3.56	3.62
2438	NASDAQ	BBGI	Fri, Nov 27, 2009	3.85	4.50	3.84	4.24
2437	NASDAQ	BBGI	Wed, Nov 25, 2009	3.15	4.00	3.15	4.00
2436	NASDAQ	BBGI	Tue, Nov 24, 2009	3.19	3.52	2.84	3.10
2435	NASDAQ	BBGI	Mon, Nov 23, 2009	3.61	3.61	3.20	3.20
2434	NASDAQ	BBGI	Fri, Nov 20, 2009	3.52	3.60	3.27	3.60
2433	NASDAQ	BBGI	Thu, Nov 19, 2009	3.61	3.61	3.40	3.40
2432	NASDAQ	BBGI	Wed, Nov 18, 2009	3.46	3.62	3.28	3.62
2431	NASDAQ	BBGI	Tue, Nov 17, 2009	3.60	3.60	3.35	3.45
2430	NASDAQ	BBGI	Mon, Nov 16, 2009	3.65	3.65	3.65	3.65
2429	NASDAQ	BBGI	Fri, Nov 13, 2009	3.58	3.72	3.25	3.61
2428	NASDAQ	BBGI	Thu, Nov 12, 2009	3.20	3.75	3.20	3.55
2427	NASDAQ	BBGI	Wed, Nov 11, 2009	3.44	3.57	3.30	3.46
2426	NASDAQ	BBGI	Tue, Nov 10, 2009	3.41	3.41	3.40	3.40
2425	NASDAQ	BBGI	Mon, Nov 9, 2009	3.44	3.66	3.44	3.66
2424	NASDAQ	BBGI	Fri, Nov 6, 2009	3.51	3.51	3.40	3.40
2423	NASDAQ	BBGI	Thu, Nov 5, 2009	3.57	3.57	3.51	3.52
2422	NASDAQ	BBGI	Wed, Nov 4, 2009	3.40	3.56	3.30	3.55
2421	NASDAQ	BBGI	Tue, Nov 3, 2009	3.40	3.40	3.40	3.40
2420	NASDAQ	BBGI	Mon, Nov 2, 2009	3.40	3.46	3.40	3.46
2419	NASDAQ	BBGI	Fri, Oct 30, 2009	3.50	3.50	3.40	3.41
2418	NASDAQ	BBGI	Thu, Oct 29, 2009	3.49	3.57	3.49	3.52
2417	NASDAQ	BBGI	Wed, Oct 28, 2009	3.67	3.69	3.41	3.41
2416	NASDAQ	BBGI	Tue, Oct 27, 2009	3.54	3.70	3.54	3.70
2415	NASDAQ	BBGI	Mon, Oct 26, 2009	3.66	3.69	3.51	3.51
2414	NASDAQ	BBGI	Fri, Oct 23, 2009	3.47	3.67	3.42	3.67
2413	NASDAQ	BBGI	Thu, Oct 22, 2009	3.66	3.69	3.36	3.36
2412	NASDAQ	BBGI	Wed, Oct 21, 2009	3.54	3.69	3.30	3.69
2411	NASDAQ	BBGI	Tue, Oct 20, 2009	3.33	3.53	3.33	3.53
2410	NASDAQ	BBGI	Mon, Oct 19, 2009	3.32	3.32	3.30	3.30
2409	NASDAQ	BBGI	Fri, Oct 16, 2009	3.48	3.49	3.30	3.30
2408	NASDAQ	BBGI	Thu, Oct 15, 2009	3.61	3.61	3.45	3.61
2407	NASDAQ	BBGI	Wed, Oct 14, 2009	3.48	3.63	3.40	3.55
2406	NASDAQ	BBGI	Tue, Oct 13, 2009	3.45	3.45	3.42	3.42
2405	NASDAQ	BBGI	Mon, Oct 12, 2009	3.52	3.52	3.44	3.44
2404	NASDAQ	BBGI	Fri, Oct 9, 2009	3.45	3.53	3.45	3.53
2403	NASDAQ	BBGI	Thu, Oct 8, 2009	3.54	3.54	3.26	3.47
2402	NASDAQ	BBGI	Wed, Oct 7, 2009	3.31	3.54	3.26	3.47
2401	NASDAQ	BBGI	Tue, Oct 6, 2009	3.06	3.65	3.06	3.20
2400	NASDAQ	BBGI	Mon, Oct 5, 2009	3.54	3.69	3.25	3.65
2399	NASDAQ	BBGI	Fri, Oct 2, 2009	3.45	3.55	3.21	3.46
2398	NASDAQ	BBGI	Thu, Oct 1, 2009	3.51	3.51	3.50	3.50
2397	NASDAQ	BBGI	Tue, Sep 29, 2009	3.46	3.60	3.46	3.58
2396	NASDAQ	BBGI	Mon, Sep 28, 2009	3.45	3.70	3.26	3.50
2395	NASDAQ	BBGI	Fri, Sep 25, 2009	3.01	3.45	3.01	3.41
2394	NASDAQ	BBGI	Thu, Sep 24, 2009	3.40	3.40	3.19	3.19
2393	NASDAQ	BBGI	Wed, Sep 23, 2009	3.05	3.41	2.98	3.40
2392	NASDAQ	BBGI	Tue, Sep 22, 2009	3.35	3.35	3.01	3.01
2391	NASDAQ	BBGI	Mon, Sep 21, 2009	3.26	3.45	3.26	3.35
2390	NASDAQ	BBGI	Fri, Sep 18, 2009	3.65	3.65	3.30	3.30
2389	NASDAQ	BBGI	Thu, Sep 17, 2009	3.63	3.63	3.50	3.50
2388	NASDAQ	BBGI	Wed, Sep 16, 2009	3.60	3.88	3.51	3.67
2387	NASDAQ	BBGI	Tue, Sep 15, 2009	3.45	3.79	3.45	3.70
2386	NASDAQ	BBGI	Mon, Sep 14, 2009	3.32	3.81	3.10	3.40
2385	NASDAQ	BBGI	Fri, Sep 11, 2009	3.34	3.34	3.29	3.29
2384	NASDAQ	BBGI	Thu, Sep 10, 2009	3.11	3.37	3.00	3.33
2383	NASDAQ	BBGI	Wed, Sep 9, 2009	2.80	3.16	2.80	3.10
2382	NASDAQ	BBGI	Tue, Sep 8, 2009	3.01	3.32	2.72	2.72
2381	NASDAQ	BBGI	Fri, Sep 4, 2009	3.19	3.19	3.02	3.02
2380	NASDAQ	BBGI	Thu, Sep 3, 2009	3.54	3.63	3.35	3.45
2379	NASDAQ	BBGI	Wed, Sep 2, 2009	3.33	3.35	3.29	3.35
2378	NASDAQ	BBGI	Tue, Sep 1, 2009	3.05	3.49	3.05	3.44
2377	NASDAQ	BBGI	Mon, Aug 31, 2009	3.01	3.70	3.01	3.54
2376	NASDAQ	BBGI	Fri, Aug 28, 2009	3.10	3.49	3.07	3.48
2375	NASDAQ	BBGI	Thu, Aug 27, 2009	3.59	3.70	3.50	3.63
2374	NASDAQ	BBGI	Wed, Aug 26, 2009	3.98	3.98	3.48	3.56
2373	NASDAQ	BBGI	Tue, Aug 25, 2009	3.99	4.00	3.71	4.00
2372	NASDAQ	BBGI	Mon, Aug 24, 2009	3.49	3.72	3.45	3.45
2371	NASDAQ	BBGI	Fri, Aug 21, 2009	3.39	3.45	3.38	3.45
2370	NASDAQ	BBGI	Thu, Aug 20, 2009	3.33	3.39	3.30	3.39
2369	NASDAQ	BBGI	Wed, Aug 19, 2009	3.70	3.71	3.02	3.30
2368	NASDAQ	BBGI	Tue, Aug 18, 2009	3.54	3.71	3.50	3.71
2367	NASDAQ	BBGI	Mon, Aug 17, 2009	3.37	3.37	3.30	3.35
2366	NASDAQ	BBGI	Fri, Aug 14, 2009	3.27	3.57	3.27	3.38
2365	NASDAQ	BBGI	Thu, Aug 13, 2009	3.20	3.42	3.20	3.27
2364	NASDAQ	BBGI	Wed, Aug 12, 2009	3.67	3.70	3.15	3.15
2363	NASDAQ	BBGI	Tue, Aug 11, 2009	3.34	3.70	3.27	3.70
2362	NASDAQ	BBGI	Mon, Aug 10, 2009	2.90	3.33	2.90	3.33
2361	NASDAQ	BBGI	Fri, Aug 7, 2009	3.43	3.43	3.10	3.11
2360	NASDAQ	BBGI	Thu, Aug 6, 2009	2.88	3.46	2.79	3.44
2359	NASDAQ	BBGI	Wed, Aug 5, 2009	2.92	3.08	2.89	3.08
2358	NASDAQ	BBGI	Mon, Aug 3, 2009	2.72	2.89	2.72	2.89
2357	NASDAQ	BBGI	Fri, Jul 31, 2009	2.91	2.95	2.79	2.95
2356	NASDAQ	BBGI	Thu, Jul 30, 2009	2.95	2.98	2.89	2.89
2355	NASDAQ	BBGI	Wed, Jul 29, 2009	2.70	3.10	2.70	2.89
2354	NASDAQ	BBGI	Tue, Jul 28, 2009	2.92	4.49	2.29	2.70
2353	NASDAQ	BBGI	Mon, Jul 27, 2009	2.58	2.71	2.55	2.55
2352	NASDAQ	BBGI	Fri, Jul 24, 2009	2.86	3.01	2.86	2.87
2351	NASDAQ	BBGI	Thu, Jul 23, 2009	3.21	3.33	2.74	2.85
2350	NASDAQ	BBGI	Wed, Jul 22, 2009	3.76	3.88	3.27	3.78
2349	NASDAQ	BBGI	Tue, Jul 21, 2009	3.57	4.12	3.44	3.76
2348	NASDAQ	BBGI	Mon, Jul 20, 2009	2.90	3.81	2.90	3.49
2347	NASDAQ	BBGI	Fri, Jul 17, 2009	2.33	3.05	2.22	2.89
2346	NASDAQ	BBGI	Thu, Jul 16, 2009	2.21	2.60	2.21	2.58
2345	NASDAQ	BBGI	Wed, Jul 15, 2009	2.23	2.26	2.15	2.20
2344	NASDAQ	BBGI	Tue, Jul 14, 2009	2.38	2.38	2.23	2.26
2343	NASDAQ	BBGI	Mon, Jul 13, 2009	2.38	2.38	2.38	2.38
2342	NASDAQ	BBGI	Fri, Jul 10, 2009	2.23	2.38	2.23	2.38
2341	NASDAQ	BBGI	Thu, Jul 9, 2009	2.57	2.57	2.47	2.47
2340	NASDAQ	BBGI	Wed, Jul 8, 2009	2.50	2.60	2.48	2.60
2339	NASDAQ	BBGI	Tue, Jul 7, 2009	2.26	2.62	2.26	2.58
2338	NASDAQ	BBGI	Mon, Jul 6, 2009	2.11	2.19	2.07	2.17
2337	NASDAQ	BBGI	Thu, Jul 2, 2009	2.15	2.22	2.15	2.15
2336	NASDAQ	BBGI	Wed, Jul 1, 2009	2.20	2.21	2.18	2.21
2335	NASDAQ	BBGI	Tue, Jun 30, 2009	2.15	2.22	2.12	2.19
2334	NASDAQ	BBGI	Mon, Jun 29, 2009	2.50	2.54	1.99	2.11
2333	NASDAQ	BBGI	Fri, Jun 26, 2009	2.71	2.71	2.20	2.54
2332	NASDAQ	BBGI	Thu, Jun 25, 2009	1.88	2.69	1.88	2.71
2331	NASDAQ	BBGI	Wed, Jun 24, 2009	1.92	1.95	1.80	1.80
2330	NASDAQ	BBGI	Tue, Jun 23, 2009	2.48	2.48	2.20	2.21
2329	NASDAQ	BBGI	Fri, Jun 19, 2009	2.20	2.51	2.20	2.51
2328	NASDAQ	BBGI	Thu, Jun 18, 2009	2.24	2.35	2.15	2.15
2327	NASDAQ	BBGI	Wed, Jun 17, 2009	2.19	2.21	2.17	2.17
2326	NASDAQ	BBGI	Tue, Jun 16, 2009	2.20	2.22	2.17	2.17
2325	NASDAQ	BBGI	Mon, Jun 15, 2009	2.40	2.40	2.21	2.25
2324	NASDAQ	BBGI	Thu, Jun 11, 2009	2.51	2.51	2.17	2.51
2323	NASDAQ	BBGI	Wed, Jun 10, 2009	2.50	2.50	2.50	2.50
2322	NASDAQ	BBGI	Tue, Jun 9, 2009	2.45	2.52	2.45	2.52
2321	NASDAQ	BBGI	Mon, Jun 8, 2009	2.34	2.35	2.33	2.34
2320	NASDAQ	BBGI	Wed, Jun 3, 2009	2.35	2.42	2.34	2.34
2319	NASDAQ	BBGI	Tue, Jun 2, 2009	2.66	2.66	2.37	2.37
2318	NASDAQ	BBGI	Mon, Jun 1, 2009	2.66	2.69	2.37	2.69
2317	NASDAQ	BBGI	Fri, May 29, 2009	2.36	2.60	2.30	2.60
2316	NASDAQ	BBGI	Thu, May 28, 2009	2.29	2.29	2.22	2.22
2315	NASDAQ	BBGI	Wed, May 27, 2009	2.35	2.37	2.09	2.37
2314	NASDAQ	BBGI	Tue, May 26, 2009	2.25	2.50	1.95	2.26
2313	NASDAQ	BBGI	Fri, May 22, 2009	2.27	2.27	2.21	2.23
2312	NASDAQ	BBGI	Thu, May 21, 2009	2.48	2.48	2.22	2.22
2311	NASDAQ	BBGI	Wed, May 20, 2009	2.49	2.57	2.47	2.52
2310	NASDAQ	BBGI	Tue, May 19, 2009	2.55	2.79	2.34	2.59
2309	NASDAQ	BBGI	Mon, May 18, 2009	2.39	2.71	2.39	2.49
2308	NASDAQ	BBGI	Fri, May 15, 2009	2.70	2.87	2.25	2.60
2307	NASDAQ	BBGI	Thu, May 14, 2009	2.66	2.66	2.16	2.25
2306	NASDAQ	BBGI	Wed, May 13, 2009	2.30	2.68	2.09	2.68
2305	NASDAQ	BBGI	Tue, May 12, 2009	2.23	2.45	2.10	2.28
2304	NASDAQ	BBGI	Mon, May 11, 2009	2.52	2.99	2.51	2.74
2303	NASDAQ	BBGI	Fri, May 8, 2009	2.32	2.95	2.26	2.46
2302	NASDAQ	BBGI	Thu, May 7, 2009	2.36	2.50	2.33	2.34
2301	NASDAQ	BBGI	Wed, May 6, 2009	2.35	2.46	2.35	2.42
2300	NASDAQ	BBGI	Tue, May 5, 2009	2.41	2.70	2.29	2.70
2299	NASDAQ	BBGI	Mon, May 4, 2009	2.27	2.65	2.27	2.41
2298	NASDAQ	BBGI	Fri, May 1, 2009	2.43	2.65	2.10	2.17
2297	NASDAQ	BBGI	Thu, Apr 30, 2009	2.13	2.62	2.08	2.19
2296	NASDAQ	BBGI	Tue, Apr 28, 2009	2.29	2.30	2.29	2.30
2295	NASDAQ	BBGI	Mon, Apr 27, 2009	2.37	2.37	2.11	2.11
2294	NASDAQ	BBGI	Fri, Apr 24, 2009	2.40	2.40	2.40	2.40
2293	NASDAQ	BBGI	Thu, Apr 23, 2009	2.21	2.52	2.21	2.44
2292	NASDAQ	BBGI	Wed, Apr 22, 2009	2.11	2.11	2.11	2.11
2291	NASDAQ	BBGI	Tue, Apr 21, 2009	2.27	2.29	2.27	2.29
2290	NASDAQ	BBGI	Mon, Apr 20, 2009	2.07	2.44	2.07	2.44
2289	NASDAQ	BBGI	Fri, Apr 17, 2009	2.12	2.28	2.03	2.07
2288	NASDAQ	BBGI	Thu, Apr 16, 2009	2.28	2.41	2.01	2.17
2287	NASDAQ	BBGI	Wed, Apr 15, 2009	2.73	2.73	1.91	2.24
2286	NASDAQ	BBGI	Tue, Apr 14, 2009	2.38	2.75	1.90	2.43
2285	NASDAQ	BBGI	Mon, Apr 13, 2009	2.12	2.56	2.02	2.37
2284	NASDAQ	BBGI	Thu, Apr 9, 2009	2.40	2.80	1.90	2.42
2283	NASDAQ	BBGI	Wed, Apr 8, 2009	2.24	2.30	2.22	2.30
2282	NASDAQ	BBGI	Tue, Apr 7, 2009	2.24	2.24	2.05	2.10
2281	NASDAQ	BBGI	Mon, Apr 6, 2009	2.09	2.24	2.09	2.24
2280	NASDAQ	BBGI	Fri, Apr 3, 2009	2.50	2.50	2.08	2.08
2279	NASDAQ	BBGI	Thu, Apr 2, 2009	2.17	2.18	2.17	2.54
2278	NASDAQ	BBGI	Wed, Apr 1, 2009	2.05	2.08	2.05	2.08
2277	NASDAQ	BBGI	Tue, Mar 31, 2009	1.95	1.95	1.95	1.95
2276	NASDAQ	BBGI	Fri, Mar 27, 2009	2.18	2.18	1.73	1.90
2275	NASDAQ	BBGI	Thu, Mar 26, 2009	2.22	2.22	2.22	2.22
2274	NASDAQ	BBGI	Wed, Mar 25, 2009	2.49	2.52	2.22	2.37
2273	NASDAQ	BBGI	Tue, Mar 24, 2009	2.52	2.55	2.52	2.54
2272	NASDAQ	BBGI	Mon, Mar 23, 2009	2.50	2.55	2.50	2.54
2271	NASDAQ	BBGI	Fri, Mar 20, 2009	2.22	2.22	2.22	2.22
2270	NASDAQ	BBGI	Thu, Mar 19, 2009	3.19	3.36	2.74	2.79
2269	NASDAQ	BBGI	Wed, Mar 18, 2009	2.30	3.46	2.30	3.42
2268	NASDAQ	BBGI	Tue, Mar 17, 2009	2.00	2.28	1.84	2.28
2267	NASDAQ	BBGI	Mon, Mar 16, 2009	1.10	1.50	1.10	1.50
2266	NASDAQ	BBGI	Fri, Mar 13, 2009	1.23	1.33	1.23	1.33
2265	NASDAQ	BBGI	Thu, Mar 12, 2009	1.21	1.38	1.12	1.23
2264	NASDAQ	BBGI	Wed, Mar 11, 2009	1.02	1.02	1.01	1.01
2263	NASDAQ	BBGI	Tue, Mar 10, 2009	1.00	1.03	1.00	1.02
2262	NASDAQ	BBGI	Mon, Mar 9, 2009	1.00	1.05	1.00	1.00
2261	NASDAQ	BBGI	Fri, Mar 6, 2009	1.00	1.00	1.00	1.00
2260	NASDAQ	BBGI	Thu, Mar 5, 2009	1.00	1.00	1.00	1.00
2259	NASDAQ	BBGI	Wed, Mar 4, 2009	1.10	1.10	1.00	1.09
2258	NASDAQ	BBGI	Tue, Mar 3, 2009	1.07	1.07	1.01	1.01
2257	NASDAQ	BBGI	Mon, Mar 2, 2009	1.10	1.10	1.05	1.07
2256	NASDAQ	BBGI	Fri, Feb 27, 2009	1.11	1.11	1.11	1.11
2255	NASDAQ	BBGI	Thu, Feb 26, 2009	1.11	1.11	1.11	1.11
2254	NASDAQ	BBGI	Wed, Feb 25, 2009	1.16	1.22	1.02	1.10
2253	NASDAQ	BBGI	Tue, Feb 24, 2009	1.36	1.36	1.29	1.29
2252	NASDAQ	BBGI	Mon, Feb 23, 2009	1.37	1.37	1.36	1.36
2251	NASDAQ	BBGI	Fri, Feb 20, 2009	1.68	1.80	1.33	1.36
2250	NASDAQ	BBGI	Thu, Feb 19, 2009	1.55	1.70	1.42	1.70
2249	NASDAQ	BBGI	Wed, Feb 18, 2009	1.90	1.90	1.53	1.53
2248	NASDAQ	BBGI	Tue, Feb 17, 2009	2.00	2.00	1.71	1.94
2247	NASDAQ	BBGI	Mon, Feb 9, 2009	2.17	2.17	2.17	2.17
2246	NASDAQ	BBGI	Fri, Feb 6, 2009	2.37	2.37	2.18	2.18
2245	NASDAQ	BBGI	Thu, Feb 5, 2009	1.49	2.61	1.49	2.38
2244	NASDAQ	BBGI	Wed, Feb 4, 2009	1.60	1.70	1.60	1.70
2243	NASDAQ	BBGI	Tue, Feb 3, 2009	1.58	1.58	1.58	1.58
2242	NASDAQ	BBGI	Mon, Feb 2, 2009	1.44	1.44	1.40	1.41
2241	NASDAQ	BBGI	Fri, Jan 30, 2009	1.53	1.55	1.50	1.55
2240	NASDAQ	BBGI	Thu, Jan 29, 2009	1.56	1.56	1.55	1.55
2239	NASDAQ	BBGI	Tue, Jan 27, 2009	1.56	1.61	1.45	1.61
2238	NASDAQ	BBGI	Mon, Jan 26, 2009	1.90	1.90	1.50	1.50
2237	NASDAQ	BBGI	Fri, Jan 23, 2009	1.97	1.97	1.88	1.90
2236	NASDAQ	BBGI	Wed, Jan 21, 2009	2.79	3.00	2.11	2.11
2235	NASDAQ	BBGI	Tue, Jan 20, 2009	2.91	2.91	2.61	2.62
2234	NASDAQ	BBGI	Fri, Jan 16, 2009	3.00	3.00	2.91	2.91
2233	NASDAQ	BBGI	Thu, Jan 15, 2009	3.17	3.17	2.88	3.00
2232	NASDAQ	BBGI	Wed, Jan 14, 2009	2.64	3.53	2.64	3.32
2231	NASDAQ	BBGI	Tue, Jan 13, 2009	3.52	3.79	2.46	2.65
2230	NASDAQ	BBGI	Mon, Jan 12, 2009	3.60	3.91	3.58	3.58
2229	NASDAQ	BBGI	Fri, Jan 9, 2009	3.17	3.85	3.00	3.70
2228	NASDAQ	BBGI	Thu, Jan 8, 2009	3.02	3.23	3.02	3.23
2227	NASDAQ	BBGI	Wed, Jan 7, 2009	2.56	3.09	2.56	3.00
2226	NASDAQ	BBGI	Tue, Jan 6, 2009	2.12	2.56	2.11	2.56
2225	NASDAQ	BBGI	Mon, Jan 5, 2009	2.05	2.11	2.05	2.11
2224	NASDAQ	BBGI	Fri, Jan 2, 2009	2.00	2.18	1.94	2.05
2223	NASDAQ	BBGI	Wed, Dec 31, 2008	1.74	2.02	1.60	1.80
2222	NASDAQ	BBGI	Tue, Dec 30, 2008	1.70	1.71	1.70	1.71
2221	NASDAQ	BBGI	Mon, Dec 29, 2008	1.74	1.75	1.56	1.64
2220	NASDAQ	BBGI	Fri, Dec 26, 2008	1.68	1.70	1.66	1.68
2219	NASDAQ	BBGI	Wed, Dec 24, 2008	1.46	1.70	1.46	1.70
2218	NASDAQ	BBGI	Tue, Dec 23, 2008	1.47	1.51	1.40	1.40
2217	NASDAQ	BBGI	Mon, Dec 22, 2008	1.39	1.45	1.38	1.41
2216	NASDAQ	BBGI	Fri, Dec 19, 2008	1.33	1.35	1.33	1.33
2215	NASDAQ	BBGI	Thu, Dec 18, 2008	1.42	1.42	1.30	1.33
2214	NASDAQ	BBGI	Wed, Dec 17, 2008	1.51	1.65	1.46	1.48
2213	NASDAQ	BBGI	Tue, Dec 16, 2008	1.73	1.73	1.58	1.58
2212	NASDAQ	BBGI	Mon, Dec 15, 2008	1.52	1.65	1.49	1.65
2211	NASDAQ	BBGI	Fri, Dec 12, 2008	1.65	1.65	1.40	1.55
2210	NASDAQ	BBGI	Thu, Dec 11, 2008	1.70	1.70	1.65	1.65
2209	NASDAQ	BBGI	Wed, Dec 10, 2008	1.78	1.83	1.60	1.65
2208	NASDAQ	BBGI	Tue, Dec 9, 2008	1.87	1.87	1.71	1.77
2207	NASDAQ	BBGI	Mon, Dec 8, 2008	1.98	1.98	1.69	1.86
2206	NASDAQ	BBGI	Fri, Dec 5, 2008	1.64	2.00	1.55	1.98
2205	NASDAQ	BBGI	Thu, Dec 4, 2008	1.24	1.70	1.24	1.60
2204	NASDAQ	BBGI	Wed, Dec 3, 2008	0.90	1.15	0.90	1.09
2203	NASDAQ	BBGI	Tue, Dec 2, 2008	0.81	1.00	0.71	0.76
2202	NASDAQ	BBGI	Mon, Dec 1, 2008	0.92	0.92	0.71	0.76
2201	NASDAQ	BBGI	Fri, Nov 28, 2008	0.90	0.93	0.88	0.88
2200	NASDAQ	BBGI	Wed, Nov 26, 2008	1.00	1.00	0.82	0.85
2199	NASDAQ	BBGI	Tue, Nov 25, 2008	0.98	1.08	0.89	1.01
2198	NASDAQ	BBGI	Mon, Nov 24, 2008	1.20	1.26	0.85	0.93
2197	NASDAQ	BBGI	Fri, Nov 21, 2008	1.35	1.59	1.07	1.15
2196	NASDAQ	BBGI	Thu, Nov 20, 2008	2.10	2.10	1.70	1.70
2195	NASDAQ	BBGI	Wed, Nov 19, 2008	1.73	1.94	1.73	1.94
2194	NASDAQ	BBGI	Tue, Nov 18, 2008	1.74	1.88	1.73	1.88
2193	NASDAQ	BBGI	Mon, Nov 17, 2008	2.00	2.00	1.81	2.00
2192	NASDAQ	BBGI	Fri, Nov 14, 2008	1.89	1.95	1.77	1.92
2191	NASDAQ	BBGI	Thu, Nov 13, 2008	1.31	2.10	1.31	1.98
2190	NASDAQ	BBGI	Wed, Nov 12, 2008	1.35	1.35	1.31	1.31
2189	NASDAQ	BBGI	Tue, Nov 11, 2008	1.98	1.99	1.30	1.30
2188	NASDAQ	BBGI	Mon, Nov 10, 2008	1.83	1.85	1.30	1.35
2187	NASDAQ	BBGI	Fri, Nov 7, 2008	1.50	1.90	1.50	1.50
2186	NASDAQ	BBGI	Thu, Nov 6, 2008	1.44	1.45	1.44	1.44
2185	NASDAQ	BBGI	Wed, Nov 5, 2008	1.50	1.84	1.46	1.50
2184	NASDAQ	BBGI	Tue, Nov 4, 2008	1.39	1.45	1.35	1.45
2183	NASDAQ	BBGI	Mon, Nov 3, 2008	1.45	1.50	1.40	1.50
2182	NASDAQ	BBGI	Fri, Oct 31, 2008	1.48	1.51	1.48	1.49
2181	NASDAQ	BBGI	Thu, Oct 30, 2008	1.49	1.50	1.49	1.50
2180	NASDAQ	BBGI	Wed, Oct 29, 2008	1.32	1.36	1.32	1.35
2179	NASDAQ	BBGI	Tue, Oct 28, 2008	1.50	1.50	1.41	1.41
2178	NASDAQ	BBGI	Mon, Oct 27, 2008	1.57	1.60	1.40	1.40
2177	NASDAQ	BBGI	Fri, Oct 24, 2008	1.50	1.50	1.50	1.50
2176	NASDAQ	BBGI	Thu, Oct 23, 2008	1.65	1.65	1.49	1.50
2175	NASDAQ	BBGI	Wed, Oct 22, 2008	1.56	1.70	1.55	1.70
2174	NASDAQ	BBGI	Tue, Oct 21, 2008	1.63	1.63	1.63	1.63
2173	NASDAQ	BBGI	Mon, Oct 20, 2008	1.89	1.89	1.60	1.63
2172	NASDAQ	BBGI	Fri, Oct 17, 2008	2.00	2.08	1.60	1.64
2171	NASDAQ	BBGI	Thu, Oct 16, 2008	1.77	1.80	1.77	1.80
2170	NASDAQ	BBGI	Wed, Oct 15, 2008	1.66	1.88	1.66	1.88
2169	NASDAQ	BBGI	Tue, Oct 14, 2008	2.00	2.15	2.00	2.15
2168	NASDAQ	BBGI	Mon, Oct 13, 2008	1.99	2.00	1.90	2.00
2167	NASDAQ	BBGI	Fri, Oct 10, 2008	1.60	1.71	1.55	1.71
2166	NASDAQ	BBGI	Thu, Oct 9, 2008	1.96	1.98	1.60	1.69
2165	NASDAQ	BBGI	Wed, Oct 8, 2008	2.02	2.02	1.56	1.60
2164	NASDAQ	BBGI	Tue, Oct 7, 2008	1.85	2.05	1.75	2.02
2163	NASDAQ	BBGI	Mon, Oct 6, 2008	2.10	2.14	1.60	1.75
2162	NASDAQ	BBGI	Fri, Oct 3, 2008	2.00	2.09	1.75	2.09
2161	NASDAQ	BBGI	Thu, Oct 2, 2008	2.10	2.12	2.07	2.07
2160	NASDAQ	BBGI	Wed, Oct 1, 2008	1.75	2.12	1.69	2.10
2159	NASDAQ	BBGI	Tue, Sep 30, 2008	2.85	2.85	2.12	1.69
2158	NASDAQ	BBGI	Mon, Sep 29, 2008	2.22	2.99	2.22	2.99
2157	NASDAQ	BBGI	Fri, Sep 26, 2008	2.61	2.61	2.11	2.11
2156	NASDAQ	BBGI	Thu, Sep 25, 2008	2.80	2.80	2.61	2.61
2155	NASDAQ	BBGI	Wed, Sep 24, 2008	2.90	2.90	2.90	2.90
2154	NASDAQ	BBGI	Tue, Sep 23, 2008	2.77	2.82	2.40	2.50
2153	NASDAQ	BBGI	Mon, Sep 22, 2008	3.37	3.84	2.72	2.76
2152	NASDAQ	BBGI	Fri, Sep 19, 2008	2.52	2.52	2.52	3.37
2151	NASDAQ	BBGI	Thu, Sep 18, 2008	2.20	2.23	2.00	2.23
2150	NASDAQ	BBGI	Wed, Sep 17, 2008	2.30	2.30	2.23	2.25
2149	NASDAQ	BBGI	Tue, Sep 16, 2008	2.96	2.99	2.35	2.40
2148	NASDAQ	BBGI	Mon, Sep 15, 2008	3.00	3.00	2.96	2.96
2147	NASDAQ	BBGI	Fri, Sep 12, 2008	2.96	3.02	2.96	2.96
2146	NASDAQ	BBGI	Thu, Sep 11, 2008	2.96	3.00	2.96	2.96
2145	NASDAQ	BBGI	Wed, Sep 10, 2008	3.30	3.30	3.00	3.03
2144	NASDAQ	BBGI	Tue, Sep 9, 2008	3.30	3.33	3.27	3.30
2143	NASDAQ	BBGI	Fri, Sep 5, 2008	3.21	3.31	3.20	3.31
2142	NASDAQ	BBGI	Tue, Sep 2, 2008	3.25	3.25	3.25	3.25
2141	NASDAQ	BBGI	Fri, Aug 29, 2008	3.10	3.32	3.03	3.32
2140	NASDAQ	BBGI	Thu, Aug 28, 2008	3.20	3.20	3.20	3.20
2139	NASDAQ	BBGI	Wed, Aug 27, 2008	3.44	3.44	3.25	3.28
2138	NASDAQ	BBGI	Tue, Aug 26, 2008	3.82	3.99	3.81	3.96
2137	NASDAQ	BBGI	Mon, Aug 25, 2008	3.96	4.00	3.93	4.00
2136	NASDAQ	BBGI	Fri, Aug 22, 2008	4.00	4.00	3.93	3.93
2135	NASDAQ	BBGI	Thu, Aug 21, 2008	3.88	4.00	3.88	4.00
2134	NASDAQ	BBGI	Wed, Aug 20, 2008	3.30	3.90	3.30	3.88
2133	NASDAQ	BBGI	Tue, Aug 19, 2008	4.00	4.00	3.27	3.27
2132	NASDAQ	BBGI	Mon, Aug 18, 2008	4.06	4.06	4.05	4.05
2131	NASDAQ	BBGI	Fri, Aug 15, 2008	4.03	4.20	4.00	4.20
2130	NASDAQ	BBGI	Thu, Aug 14, 2008	3.53	4.19	3.11	3.88
2129	NASDAQ	BBGI	Tue, Aug 12, 2008	3.62	3.62	3.47	3.47
2128	NASDAQ	BBGI	Mon, Aug 11, 2008	3.82	3.82	3.82	3.82
2127	NASDAQ	BBGI	Fri, Aug 8, 2008	3.00	3.79	2.64	3.75
2126	NASDAQ	BBGI	Thu, Aug 7, 2008	3.72	3.82	3.60	3.70
2125	NASDAQ	BBGI	Wed, Aug 6, 2008	4.10	4.10	3.73	3.73
2124	NASDAQ	BBGI	Tue, Aug 5, 2008	4.05	4.13	3.94	4.13
2123	NASDAQ	BBGI	Mon, Aug 4, 2008	4.25	4.25	4.01	4.25
2122	NASDAQ	BBGI	Fri, Aug 1, 2008	4.25	4.25	4.24	4.24
2121	NASDAQ	BBGI	Thu, Jul 31, 2008	4.60	4.80	4.27	4.27
2120	NASDAQ	BBGI	Wed, Jul 30, 2008	4.59	4.71	4.57	4.64
2119	NASDAQ	BBGI	Tue, Jul 29, 2008	4.17	4.24	4.00	4.00
2118	NASDAQ	BBGI	Mon, Jul 28, 2008	3.50	4.19	3.50	4.19
2117	NASDAQ	BBGI	Fri, Jul 25, 2008	4.19	4.19	4.10	4.10
2116	NASDAQ	BBGI	Thu, Jul 24, 2008	4.01	4.25	4.00	4.25
2115	NASDAQ	BBGI	Wed, Jul 23, 2008	4.17	4.25	4.17	4.25
2114	NASDAQ	BBGI	Mon, Jul 21, 2008	4.22	4.22	4.16	4.16
2113	NASDAQ	BBGI	Thu, Jul 17, 2008	4.44	4.51	4.18	4.19
2112	NASDAQ	BBGI	Wed, Jul 16, 2008	4.34	4.60	4.34	4.60
2111	NASDAQ	BBGI	Tue, Jul 15, 2008	4.18	4.44	4.18	4.23
2110	NASDAQ	BBGI	Mon, Jul 14, 2008	4.19	4.19	4.18	4.18
2109	NASDAQ	BBGI	Fri, Jul 11, 2008	4.18	4.19	4.18	4.18
2108	NASDAQ	BBGI	Thu, Jul 10, 2008	4.49	4.49	4.20	4.20
2107	NASDAQ	BBGI	Wed, Jul 9, 2008	4.25	4.60	4.25	4.60
2106	NASDAQ	BBGI	Tue, Jul 8, 2008	4.21	4.23	4.21	4.23
2105	NASDAQ	BBGI	Mon, Jul 7, 2008	4.26	4.26	4.18	4.19
2104	NASDAQ	BBGI	Thu, Jul 3, 2008	4.21	4.24	4.21	4.24
2103	NASDAQ	BBGI	Wed, Jul 2, 2008	4.18	4.26	4.18	4.18
2102	NASDAQ	BBGI	Tue, Jul 1, 2008	4.58	4.58	4.58	4.58
2101	NASDAQ	BBGI	Mon, Jun 30, 2008	4.56	4.60	4.56	4.57
2100	NASDAQ	BBGI	Fri, Jun 27, 2008	4.23	4.48	4.23	4.48
2099	NASDAQ	BBGI	Thu, Jun 26, 2008	4.18	4.18	4.18	4.18
2098	NASDAQ	BBGI	Wed, Jun 25, 2008	4.25	4.33	4.25	4.31
2097	NASDAQ	BBGI	Tue, Jun 24, 2008	4.25	4.26	4.25	4.26
2096	NASDAQ	BBGI	Mon, Jun 23, 2008	4.35	4.42	4.25	4.26
2095	NASDAQ	BBGI	Fri, Jun 20, 2008	4.96	4.96	4.39	4.39
2094	NASDAQ	BBGI	Thu, Jun 19, 2008	4.65	4.99	4.65	4.99
2093	NASDAQ	BBGI	Wed, Jun 18, 2008	4.62	5.00	4.62	4.69
2092	NASDAQ	BBGI	Tue, Jun 17, 2008	5.00	5.09	4.52	4.52
2091	NASDAQ	BBGI	Mon, Jun 16, 2008	4.85	5.10	4.79	5.05
2090	NASDAQ	BBGI	Fri, Jun 13, 2008	4.48	4.50	4.48	4.50
2089	NASDAQ	BBGI	Thu, Jun 12, 2008	4.50	4.50	4.30	4.30
2088	NASDAQ	BBGI	Wed, Jun 11, 2008	4.50	4.50	4.50	4.50
2087	NASDAQ	BBGI	Tue, Jun 10, 2008	4.57	4.60	4.50	4.51
2086	NASDAQ	BBGI	Mon, Jun 9, 2008	4.97	5.00	4.61	4.62
2085	NASDAQ	BBGI	Fri, Jun 6, 2008	4.64	4.99	4.64	4.88
2084	NASDAQ	BBGI	Thu, Jun 5, 2008	4.94	4.97	4.56	4.63
2083	NASDAQ	BBGI	Wed, Jun 4, 2008	4.91	4.99	4.90	4.99
2082	NASDAQ	BBGI	Tue, Jun 3, 2008	4.84	4.89	4.78	4.81
2081	NASDAQ	BBGI	Mon, Jun 2, 2008	4.70	4.88	4.70	4.88
2080	NASDAQ	BBGI	Fri, May 30, 2008	4.77	4.79	4.70	4.70
2079	NASDAQ	BBGI	Thu, May 29, 2008	4.83	4.83	4.77	4.79
2078	NASDAQ	BBGI	Wed, May 28, 2008	4.91	4.91	4.72	4.77
2077	NASDAQ	BBGI	Tue, May 27, 2008	4.70	4.97	4.70	4.79
2076	NASDAQ	BBGI	Fri, May 23, 2008	4.50	4.70	4.01	4.70
2075	NASDAQ	BBGI	Thu, May 22, 2008	4.70	4.70	4.50	4.50
2074	NASDAQ	BBGI	Wed, May 21, 2008	4.57	4.74	4.57	4.74
2073	NASDAQ	BBGI	Tue, May 20, 2008	4.80	4.80	4.50	4.63
2072	NASDAQ	BBGI	Mon, May 19, 2008	4.60	4.80	4.52	4.80
2071	NASDAQ	BBGI	Fri, May 16, 2008	4.98	4.98	4.85	4.85
2070	NASDAQ	BBGI	Thu, May 15, 2008	4.97	4.97	4.64	4.64
2069	NASDAQ	BBGI	Wed, May 14, 2008	4.94	4.99	4.82	4.92
2068	NASDAQ	BBGI	Tue, May 13, 2008	4.98	4.99	4.75	4.75
2067	NASDAQ	BBGI	Mon, May 12, 2008	5.23	5.23	4.62	4.66
2066	NASDAQ	BBGI	Fri, May 9, 2008	5.15	5.24	5.05	5.24
2065	NASDAQ	BBGI	Thu, May 8, 2008	5.36	5.55	5.00	5.13
2064	NASDAQ	BBGI	Wed, May 7, 2008	5.48	5.48	5.30	5.36
2063	NASDAQ	BBGI	Tue, May 6, 2008	4.61	5.55	4.60	5.50
2062	NASDAQ	BBGI	Mon, May 5, 2008	4.77	4.79	4.60	4.61
2061	NASDAQ	BBGI	Fri, May 2, 2008	4.80	5.00	4.75	4.91
2060	NASDAQ	BBGI	Thu, May 1, 2008	5.00	5.00	4.75	4.75
2059	NASDAQ	BBGI	Wed, Apr 30, 2008	4.99	5.00	4.83	5.00
2058	NASDAQ	BBGI	Tue, Apr 29, 2008	4.89	5.00	4.75	4.76
2057	NASDAQ	BBGI	Mon, Apr 28, 2008	4.85	5.00	4.83	4.92
2056	NASDAQ	BBGI	Fri, Apr 25, 2008	4.90	4.90	4.77	4.78
2055	NASDAQ	BBGI	Thu, Apr 24, 2008	4.85	5.08	4.85	4.93
2054	NASDAQ	BBGI	Wed, Apr 23, 2008	4.89	4.93	4.89	4.89
2053	NASDAQ	BBGI	Tue, Apr 22, 2008	5.05	5.06	4.86	4.89
2052	NASDAQ	BBGI	Mon, Apr 21, 2008	4.96	5.14	4.96	5.08
2051	NASDAQ	BBGI	Fri, Apr 18, 2008	5.09	5.09	4.87	4.90
2050	NASDAQ	BBGI	Thu, Apr 17, 2008	5.35	5.35	4.88	5.06
2049	NASDAQ	BBGI	Wed, Apr 16, 2008	5.27	5.50	4.88	5.37
2048	NASDAQ	BBGI	Tue, Apr 15, 2008	5.25	5.55	5.12	5.24
2047	NASDAQ	BBGI	Mon, Apr 14, 2008	4.86	5.55	4.76	5.29
2046	NASDAQ	BBGI	Fri, Apr 11, 2008	4.73	4.99	4.66	4.82
2045	NASDAQ	BBGI	Thu, Apr 10, 2008	5.09	5.09	4.62	4.76
2044	NASDAQ	BBGI	Wed, Apr 9, 2008	5.20	5.38	4.94	5.38
2043	NASDAQ	BBGI	Tue, Apr 8, 2008	5.40	5.60	4.69	5.16
2042	NASDAQ	BBGI	Mon, Apr 7, 2008	4.92	5.44	4.88	5.43
2041	NASDAQ	BBGI	Fri, Apr 4, 2008	4.69	5.40	4.69	4.69
2040	NASDAQ	BBGI	Thu, Apr 3, 2008	4.25	4.80	4.12	4.80
2039	NASDAQ	BBGI	Wed, Apr 2, 2008	5.48	5.48	4.25	4.25
2038	NASDAQ	BBGI	Tue, Apr 1, 2008	3.60	5.60	3.60	5.49
2037	NASDAQ	BBGI	Mon, Mar 31, 2008	4.45	4.51	3.37	3.56
2036	NASDAQ	BBGI	Fri, Mar 28, 2008	4.90	5.00	4.76	5.00
2035	NASDAQ	BBGI	Thu, Mar 27, 2008	4.95	4.97	4.76	4.84
2034	NASDAQ	BBGI	Wed, Mar 26, 2008	5.38	5.38	4.85	4.88
2033	NASDAQ	BBGI	Tue, Mar 25, 2008	5.09	5.32	4.68	5.31
2032	NASDAQ	BBGI	Mon, Mar 24, 2008	4.75	5.29	4.61	5.29
2031	NASDAQ	BBGI	Thu, Mar 20, 2008	4.78	5.22	4.66	4.66
2030	NASDAQ	BBGI	Wed, Mar 19, 2008	4.47	4.65	4.46	4.53
2029	NASDAQ	BBGI	Tue, Mar 18, 2008	4.49	4.62	4.45	4.62
2028	NASDAQ	BBGI	Mon, Mar 17, 2008	5.02	5.50	4.30	4.30
2027	NASDAQ	BBGI	Fri, Mar 14, 2008	4.98	5.03	4.98	5.03
2026	NASDAQ	BBGI	Thu, Mar 13, 2008	4.90	5.15	4.22	5.02
2025	NASDAQ	BBGI	Wed, Mar 12, 2008	4.98	5.75	4.80	4.95
2024	NASDAQ	BBGI	Tue, Mar 11, 2008	5.41	5.41	4.46	4.60
2023	NASDAQ	BBGI	Mon, Mar 10, 2008	5.57	5.74	5.40	5.74
2022	NASDAQ	BBGI	Fri, Mar 7, 2008	5.35	5.48	5.35	5.41
2021	NASDAQ	BBGI	Thu, Mar 6, 2008	5.35	5.35	5.22	5.35
2020	NASDAQ	BBGI	Wed, Mar 5, 2008	5.25	5.45	5.20	5.31
2019	NASDAQ	BBGI	Tue, Mar 4, 2008	5.56	5.56	5.19	5.34
2018	NASDAQ	BBGI	Mon, Mar 3, 2008	5.46	5.75	5.44	5.56
2017	NASDAQ	BBGI	Fri, Feb 29, 2008	5.88	5.88	5.40	5.40
2016	NASDAQ	BBGI	Thu, Feb 28, 2008	5.61	5.75	5.61	5.70
2015	NASDAQ	BBGI	Wed, Feb 27, 2008	5.73	5.76	5.63	5.75
2014	NASDAQ	BBGI	Tue, Feb 26, 2008	5.63	5.77	5.63	5.74
2013	NASDAQ	BBGI	Mon, Feb 25, 2008	5.43	5.69	5.40	5.68
2012	NASDAQ	BBGI	Fri, Feb 22, 2008	5.66	6.00	5.40	5.62
2011	NASDAQ	BBGI	Thu, Feb 21, 2008	5.75	5.89	5.69	5.75
2010	NASDAQ	BBGI	Wed, Feb 20, 2008	5.40	5.84	5.40	5.70
2009	NASDAQ	BBGI	Tue, Feb 19, 2008	5.50	5.77	5.40	5.50
2008	NASDAQ	BBGI	Fri, Feb 15, 2008	5.40	5.88	5.40	5.42
2007	NASDAQ	BBGI	Thu, Feb 14, 2008	5.41	5.81	5.33	5.41
2006	NASDAQ	BBGI	Wed, Feb 13, 2008	5.73	5.73	5.39	5.39
2005	NASDAQ	BBGI	Tue, Feb 12, 2008	5.50	5.84	5.25	5.71
2004	NASDAQ	BBGI	Mon, Feb 11, 2008	5.83	5.88	5.42	5.50
2003	NASDAQ	BBGI	Fri, Feb 8, 2008	5.43	5.95	5.43	5.73
2002	NASDAQ	BBGI	Thu, Feb 7, 2008	5.52	5.75	5.42	5.42
2001	NASDAQ	BBGI	Wed, Feb 6, 2008	5.37	5.80	5.37	5.68
2000	NASDAQ	BBGI	Tue, Feb 5, 2008	5.22	6.24	5.13	5.54
1999	NASDAQ	BBGI	Mon, Feb 4, 2008	5.24	5.32	4.69	4.75
1998	NASDAQ	BBGI	Fri, Feb 1, 2008	5.80	5.80	4.88	5.65
1997	NASDAQ	BBGI	Thu, Jan 31, 2008	5.59	5.75	5.50	5.70
1996	NASDAQ	BBGI	Wed, Jan 30, 2008	5.38	5.72	5.38	5.60
1995	NASDAQ	BBGI	Tue, Jan 29, 2008	5.46	5.59	5.22	5.46
1994	NASDAQ	BBGI	Mon, Jan 28, 2008	5.46	5.46	4.71	5.43
1993	NASDAQ	BBGI	Fri, Jan 25, 2008	4.85	5.38	4.78	5.35
1992	NASDAQ	BBGI	Thu, Jan 24, 2008	4.60	5.23	4.60	4.98
1991	NASDAQ	BBGI	Wed, Jan 23, 2008	4.28	4.52	4.28	4.52
1990	NASDAQ	BBGI	Tue, Jan 22, 2008	4.02	4.58	4.02	4.48
1989	NASDAQ	BBGI	Fri, Jan 18, 2008	5.35	5.54	4.17	4.17
1988	NASDAQ	BBGI	Thu, Jan 17, 2008	4.09	5.48	4.08	5.17
1987	NASDAQ	BBGI	Wed, Jan 16, 2008	4.66	4.82	4.36	4.74
1986	NASDAQ	BBGI	Tue, Jan 15, 2008	4.74	4.79	4.60	4.68
1985	NASDAQ	BBGI	Mon, Jan 14, 2008	4.85	4.86	4.61	4.83
1984	NASDAQ	BBGI	Fri, Jan 11, 2008	4.71	4.75	4.60	4.73
1983	NASDAQ	BBGI	Thu, Jan 10, 2008	4.98	4.98	4.81	4.81
1982	NASDAQ	BBGI	Wed, Jan 9, 2008	6.02	6.02	5.00	5.05
1981	NASDAQ	BBGI	Tue, Jan 8, 2008	5.92	6.07	5.60	5.80
1980	NASDAQ	BBGI	Mon, Jan 7, 2008	6.00	6.00	5.92	5.93
1979	NASDAQ	BBGI	Fri, Jan 4, 2008	5.92	5.96	5.91	5.96
1978	NASDAQ	BBGI	Thu, Jan 3, 2008	6.15	6.27	6.15	6.15
1977	NASDAQ	BBGI	Wed, Jan 2, 2008	5.30	6.39	5.30	6.13
1976	NASDAQ	BBGI	Mon, Dec 31, 2007	6.11	6.11	5.20	5.20
1975	NASDAQ	BBGI	Fri, Dec 28, 2007	6.99	6.99	6.01	6.06
1974	NASDAQ	BBGI	Thu, Dec 27, 2007	5.35	5.40	4.96	5.15
1973	NASDAQ	BBGI	Wed, Dec 26, 2007	5.16	5.40	5.15	5.40
1972	NASDAQ	BBGI	Mon, Dec 24, 2007	5.12	5.34	5.12	5.25
1971	NASDAQ	BBGI	Fri, Dec 21, 2007	5.08	5.08	4.60	5.01
1970	NASDAQ	BBGI	Thu, Dec 20, 2007	5.15	5.50	4.80	4.99
1969	NASDAQ	BBGI	Wed, Dec 19, 2007	5.70	5.75	4.82	5.11
1968	NASDAQ	BBGI	Tue, Dec 18, 2007	6.47	6.50	5.66	5.66
1967	NASDAQ	BBGI	Mon, Dec 17, 2007	6.75	6.78	6.27	6.41
1966	NASDAQ	BBGI	Fri, Dec 14, 2007	7.23	7.38	6.75	6.75
1965	NASDAQ	BBGI	Thu, Dec 13, 2007	6.09	9.09	6.09	7.40
1964	NASDAQ	BBGI	Wed, Dec 12, 2007	6.45	6.45	6.09	6.09
1963	NASDAQ	BBGI	Tue, Dec 11, 2007	6.63	6.63	6.40	6.40
1962	NASDAQ	BBGI	Mon, Dec 10, 2007	6.65	6.65	6.65	6.65
1961	NASDAQ	BBGI	Fri, Dec 7, 2007	6.61	6.65	6.61	6.65
1960	NASDAQ	BBGI	Thu, Dec 6, 2007	6.78	6.78	6.66	6.77
1959	NASDAQ	BBGI	Wed, Dec 5, 2007	6.70	6.76	6.70	6.75
1958	NASDAQ	BBGI	Tue, Dec 4, 2007	6.75	6.76	6.74	6.74
1957	NASDAQ	BBGI	Mon, Dec 3, 2007	6.90	6.90	6.46	6.78
1956	NASDAQ	BBGI	Fri, Nov 30, 2007	6.96	7.00	6.85	7.00
1955	NASDAQ	BBGI	Thu, Nov 29, 2007	6.79	6.83	6.75	6.80
1954	NASDAQ	BBGI	Wed, Nov 28, 2007	7.00	7.00	6.77	6.82
1953	NASDAQ	BBGI	Tue, Nov 27, 2007	6.98	6.98	6.77	6.97
1952	NASDAQ	BBGI	Mon, Nov 26, 2007	6.98	6.98	6.95	6.95
1951	NASDAQ	BBGI	Fri, Nov 23, 2007	6.99	7.00	6.99	7.00
1950	NASDAQ	BBGI	Wed, Nov 21, 2007	6.98	6.99	6.95	6.95
1949	NASDAQ	BBGI	Tue, Nov 20, 2007	6.91	7.09	6.86	6.97
1948	NASDAQ	BBGI	Mon, Nov 19, 2007	6.88	7.26	6.88	7.03
1947	NASDAQ	BBGI	Fri, Nov 16, 2007	7.11	7.11	6.88	6.89
1946	NASDAQ	BBGI	Thu, Nov 15, 2007	7.25	7.25	7.18	7.18
1945	NASDAQ	BBGI	Wed, Nov 14, 2007	7.30	7.30	7.16	7.17
1944	NASDAQ	BBGI	Tue, Nov 13, 2007	7.16	7.16	7.08	7.10
1943	NASDAQ	BBGI	Mon, Nov 12, 2007	7.20	7.20	7.20	7.20
1942	NASDAQ	BBGI	Fri, Nov 9, 2007	7.40	7.46	7.24	7.24
1941	NASDAQ	BBGI	Thu, Nov 8, 2007	7.49	7.50	7.46	7.46
1940	NASDAQ	BBGI	Wed, Nov 7, 2007	7.42	7.44	7.42	7.44
1939	NASDAQ	BBGI	Tue, Nov 6, 2007	7.45	7.49	7.41	7.49
1938	NASDAQ	BBGI	Mon, Nov 5, 2007	7.21	7.51	7.13	7.42
1937	NASDAQ	BBGI	Fri, Nov 2, 2007	7.60	7.60	7.26	7.34
1936	NASDAQ	BBGI	Thu, Nov 1, 2007	7.52	7.59	7.52	7.59
1935	NASDAQ	BBGI	Wed, Oct 31, 2007	7.52	7.62	7.44	7.53
1934	NASDAQ	BBGI	Tue, Oct 30, 2007	7.65	7.65	7.65	7.65
1933	NASDAQ	BBGI	Mon, Oct 29, 2007	7.70	7.71	7.70	7.71
1932	NASDAQ	BBGI	Fri, Oct 26, 2007	7.75	7.75	7.46	7.68
1931	NASDAQ	BBGI	Thu, Oct 25, 2007	7.59	7.75	7.53	7.75
1930	NASDAQ	BBGI	Wed, Oct 24, 2007	7.72	7.75	7.66	7.66
1929	NASDAQ	BBGI	Tue, Oct 23, 2007	7.78	7.78	7.57	7.58
1928	NASDAQ	BBGI	Mon, Oct 22, 2007	7.26	7.77	7.23	7.49
1927	NASDAQ	BBGI	Fri, Oct 19, 2007	7.43	7.49	7.43	7.43
1926	NASDAQ	BBGI	Thu, Oct 18, 2007	7.30	7.87	7.30	7.42
1925	NASDAQ	BBGI	Wed, Oct 17, 2007	7.69	7.70	7.69	7.70
1924	NASDAQ	BBGI	Tue, Oct 16, 2007	7.72	7.78	7.39	7.78
1923	NASDAQ	BBGI	Mon, Oct 15, 2007	7.21	7.94	7.21	7.71
1922	NASDAQ	BBGI	Fri, Oct 12, 2007	7.80	7.80	7.79	7.79
1921	NASDAQ	BBGI	Thu, Oct 11, 2007	7.83	7.84	7.78	7.84
1920	NASDAQ	BBGI	Wed, Oct 10, 2007	7.06	8.16	7.00	7.75
1919	NASDAQ	BBGI	Tue, Oct 9, 2007	7.72	8.18	7.53	7.60
1918	NASDAQ	BBGI	Mon, Oct 8, 2007	7.97	8.18	7.66	8.02
1917	NASDAQ	BBGI	Fri, Oct 5, 2007	7.40	8.30	7.34	7.77
1916	NASDAQ	BBGI	Thu, Oct 4, 2007	7.70	7.70	7.50	7.51
1915	NASDAQ	BBGI	Wed, Oct 3, 2007	7.34	7.41	7.33	7.41
1914	NASDAQ	BBGI	Tue, Oct 2, 2007	7.51	7.51	7.33	7.34
1913	NASDAQ	BBGI	Fri, Sep 28, 2007	7.47	7.53	7.47	7.51
1912	NASDAQ	BBGI	Thu, Sep 27, 2007	7.34	7.36	7.33	7.36
1911	NASDAQ	BBGI	Wed, Sep 26, 2007	7.19	7.30	7.19	7.30
1910	NASDAQ	BBGI	Tue, Sep 25, 2007	6.54	7.17	6.54	7.17
1909	NASDAQ	BBGI	Mon, Sep 24, 2007	6.94	7.20	6.94	7.11
1908	NASDAQ	BBGI	Fri, Sep 21, 2007	7.22	7.22	7.00	7.00
1907	NASDAQ	BBGI	Thu, Sep 20, 2007	6.75	7.20	6.64	7.20
1906	NASDAQ	BBGI	Wed, Sep 19, 2007	7.00	7.01	6.54	6.68
1905	NASDAQ	BBGI	Mon, Sep 17, 2007	7.04	7.06	7.03	7.03
1904	NASDAQ	BBGI	Fri, Sep 14, 2007	7.08	7.08	7.03	7.05
1903	NASDAQ	BBGI	Thu, Sep 13, 2007	7.07	7.09	7.07	7.09
1902	NASDAQ	BBGI	Wed, Sep 12, 2007	7.02	7.10	7.01	7.02
1901	NASDAQ	BBGI	Tue, Sep 11, 2007	7.15	7.15	6.92	7.02
1900	NASDAQ	BBGI	Mon, Sep 10, 2007	7.14	7.14	7.13	7.13
1899	NASDAQ	BBGI	Fri, Sep 7, 2007	7.12	7.14	7.12	7.13
1898	NASDAQ	BBGI	Thu, Sep 6, 2007	7.18	7.18	7.17	7.17
1897	NASDAQ	BBGI	Wed, Sep 5, 2007	7.34	7.34	7.13	7.19
1896	NASDAQ	BBGI	Tue, Sep 4, 2007	7.35	7.35	7.33	7.34
1895	NASDAQ	BBGI	Fri, Aug 31, 2007	7.40	7.41	7.32	7.38
1894	NASDAQ	BBGI	Thu, Aug 30, 2007	7.26	7.30	7.26	7.30
1893	NASDAQ	BBGI	Wed, Aug 29, 2007	7.24	7.27	7.21	7.27
1892	NASDAQ	BBGI	Tue, Aug 28, 2007	7.18	7.22	7.13	7.16
1891	NASDAQ	BBGI	Mon, Aug 27, 2007	7.26	7.41	7.19	7.19
1890	NASDAQ	BBGI	Fri, Aug 24, 2007	7.05	7.22	7.05	7.22
1889	NASDAQ	BBGI	Thu, Aug 23, 2007	7.00	7.05	7.00	7.00
1888	NASDAQ	BBGI	Wed, Aug 22, 2007	7.06	7.06	7.01	7.01
1887	NASDAQ	BBGI	Tue, Aug 21, 2007	7.07	7.08	7.00	7.07
1886	NASDAQ	BBGI	Mon, Aug 20, 2007	7.09	7.17	7.09	7.10
1885	NASDAQ	BBGI	Fri, Aug 17, 2007	7.24	7.77	7.01	7.12
1884	NASDAQ	BBGI	Thu, Aug 16, 2007	7.17	7.22	7.14	7.14
1883	NASDAQ	BBGI	Wed, Aug 15, 2007	7.28	7.62	7.06	7.25
1882	NASDAQ	BBGI	Tue, Aug 14, 2007	7.09	7.13	7.01	7.04
1881	NASDAQ	BBGI	Mon, Aug 13, 2007	8.00	8.00	6.80	7.05
1880	NASDAQ	BBGI	Fri, Aug 10, 2007	7.93	8.03	7.93	8.03
1879	NASDAQ	BBGI	Thu, Aug 9, 2007	7.55	8.00	7.55	7.96
1878	NASDAQ	BBGI	Wed, Aug 8, 2007	7.77	7.79	7.51	7.63
1877	NASDAQ	BBGI	Tue, Aug 7, 2007	8.44	8.50	7.88	7.88
1876	NASDAQ	BBGI	Mon, Aug 6, 2007	8.54	8.54	8.18	8.47
1875	NASDAQ	BBGI	Fri, Aug 3, 2007	8.65	8.80	8.48	8.48
1874	NASDAQ	BBGI	Thu, Aug 2, 2007	8.56	8.68	8.51	8.65
1873	NASDAQ	BBGI	Wed, Aug 1, 2007	8.66	8.66	8.39	8.59
1872	NASDAQ	BBGI	Tue, Jul 31, 2007	8.54	8.63	8.54	8.63
1871	NASDAQ	BBGI	Mon, Jul 30, 2007	8.70	8.70	8.57	8.60
1870	NASDAQ	BBGI	Fri, Jul 27, 2007	8.64	8.67	8.60	8.67
1869	NASDAQ	BBGI	Thu, Jul 26, 2007	8.69	8.69	8.61	8.61
1868	NASDAQ	BBGI	Wed, Jul 25, 2007	8.65	8.72	8.64	8.72
1867	NASDAQ	BBGI	Tue, Jul 24, 2007	8.71	8.77	8.65	8.77
1866	NASDAQ	BBGI	Mon, Jul 23, 2007	8.58	8.68	8.57	8.68
1865	NASDAQ	BBGI	Fri, Jul 20, 2007	8.41	8.52	8.40	8.52
1864	NASDAQ	BBGI	Thu, Jul 19, 2007	8.32	8.39	8.32	8.39
1863	NASDAQ	BBGI	Wed, Jul 18, 2007	8.17	8.41	8.17	8.29
1862	NASDAQ	BBGI	Tue, Jul 17, 2007	8.32	8.32	8.16	8.21
1861	NASDAQ	BBGI	Mon, Jul 16, 2007	8.46	8.51	8.36	8.36
1860	NASDAQ	BBGI	Fri, Jul 13, 2007	8.61	8.61	8.42	8.52
1859	NASDAQ	BBGI	Thu, Jul 12, 2007	8.75	8.75	8.58	8.66
1858	NASDAQ	BBGI	Wed, Jul 11, 2007	8.76	8.76	8.75	8.75
1857	NASDAQ	BBGI	Tue, Jul 10, 2007	8.95	8.97	8.89	8.94
1856	NASDAQ	BBGI	Mon, Jul 9, 2007	8.97	8.97	8.96	8.96
1855	NASDAQ	BBGI	Fri, Jul 6, 2007	9.03	9.05	8.99	9.00
1854	NASDAQ	BBGI	Thu, Jul 5, 2007	9.00	9.00	8.99	9.00
1853	NASDAQ	BBGI	Mon, Jul 2, 2007	8.95	9.00	8.89	9.00
1852	NASDAQ	BBGI	Fri, Jun 29, 2007	8.67	9.00	8.67	8.90
1851	NASDAQ	BBGI	Wed, Jun 27, 2007	8.54	8.67	8.37	8.67
1850	NASDAQ	BBGI	Tue, Jun 26, 2007	8.46	8.57	8.46	8.51
1849	NASDAQ	BBGI	Mon, Jun 25, 2007	8.40	8.49	8.40	8.43
1848	NASDAQ	BBGI	Fri, Jun 22, 2007	8.42	8.42	8.35	8.35
1847	NASDAQ	BBGI	Thu, Jun 21, 2007	8.45	8.46	8.45	8.46
1846	NASDAQ	BBGI	Wed, Jun 20, 2007	8.27	8.44	8.27	8.44
1845	NASDAQ	BBGI	Tue, Jun 19, 2007	7.77	8.27	7.57	8.21
1844	NASDAQ	BBGI	Mon, Jun 18, 2007	7.49	7.76	7.49	7.75
1843	NASDAQ	BBGI	Fri, Jun 15, 2007	7.87	7.87	7.45	7.49
1842	NASDAQ	BBGI	Thu, Jun 14, 2007	8.41	8.46	7.68	7.87
1841	NASDAQ	BBGI	Wed, Jun 13, 2007	8.73	8.73	7.99	8.47
1840	NASDAQ	BBGI	Tue, Jun 12, 2007	8.60	8.68	8.56	8.64
1839	NASDAQ	BBGI	Mon, Jun 11, 2007	8.73	8.73	8.65	8.67
1838	NASDAQ	BBGI	Fri, Jun 8, 2007	8.73	8.77	8.73	8.77
1837	NASDAQ	BBGI	Thu, Jun 7, 2007	8.81	8.83	8.65	8.73
1836	NASDAQ	BBGI	Wed, Jun 6, 2007	8.86	8.87	8.81	8.87
1835	NASDAQ	BBGI	Tue, Jun 5, 2007	8.79	8.86	8.75	8.86
1834	NASDAQ	BBGI	Mon, Jun 4, 2007	8.72	8.77	8.64	8.73
1833	NASDAQ	BBGI	Fri, Jun 1, 2007	8.62	8.71	8.62	8.69
1832	NASDAQ	BBGI	Thu, May 31, 2007	8.58	8.60	8.58	8.59
1831	NASDAQ	BBGI	Wed, May 30, 2007	8.65	8.65	8.60	8.63
1830	NASDAQ	BBGI	Tue, May 29, 2007	8.70	8.96	8.69	8.69
1829	NASDAQ	BBGI	Fri, May 25, 2007	8.76	8.76	8.65	8.75
1828	NASDAQ	BBGI	Thu, May 24, 2007	8.74	8.79	8.74	8.79
1827	NASDAQ	BBGI	Wed, May 23, 2007	8.77	8.84	8.77	8.84
1826	NASDAQ	BBGI	Tue, May 22, 2007	8.89	8.93	8.89	8.93
1825	NASDAQ	BBGI	Mon, May 21, 2007	9.00	9.00	8.94	8.98
1824	NASDAQ	BBGI	Fri, May 18, 2007	8.93	8.98	8.66	8.98
1823	NASDAQ	BBGI	Wed, May 16, 2007	8.89	9.00	8.89	9.00
1822	NASDAQ	BBGI	Tue, May 15, 2007	8.92	9.00	8.87	8.99
1821	NASDAQ	BBGI	Mon, May 14, 2007	8.98	9.00	8.98	9.00
1820	NASDAQ	BBGI	Fri, May 11, 2007	8.96	9.00	8.96	8.98
1819	NASDAQ	BBGI	Thu, May 10, 2007	8.98	9.00	8.96	9.00
1818	NASDAQ	BBGI	Wed, May 9, 2007	9.00	9.00	8.96	8.96
1817	NASDAQ	BBGI	Tue, May 8, 2007	8.93	9.00	8.93	8.97
1816	NASDAQ	BBGI	Mon, May 7, 2007	8.94	9.09	8.93	9.00
1815	NASDAQ	BBGI	Fri, May 4, 2007	8.97	8.97	8.90	8.90
1814	NASDAQ	BBGI	Thu, May 3, 2007	9.03	9.03	8.95	9.01
1813	NASDAQ	BBGI	Wed, May 2, 2007	9.07	9.10	9.03	9.08
1812	NASDAQ	BBGI	Tue, May 1, 2007	9.06	9.08	9.00	9.00
1811	NASDAQ	BBGI	Mon, Apr 30, 2007	8.96	9.16	8.96	9.14
1810	NASDAQ	BBGI	Fri, Apr 27, 2007	8.95	8.95	8.95	8.95
1809	NASDAQ	BBGI	Thu, Apr 26, 2007	8.98	9.02	8.96	8.96
1808	NASDAQ	BBGI	Wed, Apr 25, 2007	9.05	9.05	9.00	9.01
1807	NASDAQ	BBGI	Tue, Apr 24, 2007	9.04	9.05	9.00	9.02
1806	NASDAQ	BBGI	Mon, Apr 23, 2007	8.99	9.10	8.99	9.09
1805	NASDAQ	BBGI	Fri, Apr 20, 2007	9.09	9.09	8.98	9.03
1804	NASDAQ	BBGI	Thu, Apr 19, 2007	9.03	9.04	8.98	9.04
1803	NASDAQ	BBGI	Wed, Apr 18, 2007	8.95	9.03	8.95	9.02
1802	NASDAQ	BBGI	Tue, Apr 17, 2007	9.01	9.02	9.00	9.01
1801	NASDAQ	BBGI	Mon, Apr 16, 2007	9.05	9.08	8.95	9.01
1800	NASDAQ	BBGI	Fri, Apr 13, 2007	9.08	9.08	8.96	9.02
1799	NASDAQ	BBGI	Thu, Apr 12, 2007	8.67	9.13	8.67	9.13
1798	NASDAQ	BBGI	Wed, Apr 11, 2007	8.62	8.70	8.62	8.62
1797	NASDAQ	BBGI	Tue, Apr 10, 2007	8.55	8.81	8.55	8.77
1796	NASDAQ	BBGI	Mon, Apr 9, 2007	8.74	8.80	8.62	8.62
1795	NASDAQ	BBGI	Thu, Apr 5, 2007	8.75	8.75	8.75	8.75
1794	NASDAQ	BBGI	Wed, Apr 4, 2007	8.83	8.83	8.80	8.80
1793	NASDAQ	BBGI	Tue, Apr 3, 2007	8.72	8.94	8.72	8.90
1792	NASDAQ	BBGI	Mon, Apr 2, 2007	8.53	8.68	8.48	8.64
1791	NASDAQ	BBGI	Fri, Mar 30, 2007	8.66	8.66	8.22	8.47
1790	NASDAQ	BBGI	Thu, Mar 29, 2007	8.96	8.96	8.62	8.63
1789	NASDAQ	BBGI	Wed, Mar 28, 2007	9.05	9.05	8.92	8.92
1788	NASDAQ	BBGI	Tue, Mar 27, 2007	9.10	9.10	9.07	9.07
1787	NASDAQ	BBGI	Mon, Mar 26, 2007	9.04	9.06	8.99	9.06
1786	NASDAQ	BBGI	Fri, Mar 23, 2007	8.92	9.00	8.92	8.97
1785	NASDAQ	BBGI	Thu, Mar 22, 2007	8.92	9.00	8.92	9.00
1784	NASDAQ	BBGI	Wed, Mar 21, 2007	8.99	9.00	8.98	9.00
1783	NASDAQ	BBGI	Tue, Mar 20, 2007	9.00	9.00	8.98	8.98
1782	NASDAQ	BBGI	Mon, Mar 19, 2007	9.03	9.03	8.99	9.00
1781	NASDAQ	BBGI	Fri, Mar 16, 2007	8.97	9.00	8.97	9.00
1780	NASDAQ	BBGI	Thu, Mar 15, 2007	9.00	9.00	8.99	9.00
1779	NASDAQ	BBGI	Wed, Mar 14, 2007	9.15	9.15	8.98	9.00
1778	NASDAQ	BBGI	Tue, Mar 13, 2007	9.15	9.23	9.14	9.20
1777	NASDAQ	BBGI	Mon, Mar 12, 2007	9.25	9.25	9.15	9.19
1776	NASDAQ	BBGI	Fri, Mar 9, 2007	8.83	9.25	8.83	9.25
1775	NASDAQ	BBGI	Thu, Mar 8, 2007	8.83	8.83	8.77	8.80
1774	NASDAQ	BBGI	Wed, Mar 7, 2007	9.00	9.05	8.80	8.80
1773	NASDAQ	BBGI	Tue, Mar 6, 2007	9.10	9.18	9.10	9.12
1772	NASDAQ	BBGI	Mon, Mar 5, 2007	9.01	9.25	8.99	9.04
1771	NASDAQ	BBGI	Fri, Mar 2, 2007	8.67	8.94	8.60	8.85
1770	NASDAQ	BBGI	Thu, Mar 1, 2007	8.67	8.73	8.64	8.73
1769	NASDAQ	BBGI	Wed, Feb 28, 2007	8.84	8.84	8.72	8.75
1768	NASDAQ	BBGI	Tue, Feb 27, 2007	9.01	9.06	8.86	8.87
1767	NASDAQ	BBGI	Mon, Feb 26, 2007	9.14	9.20	9.14	9.20
1766	NASDAQ	BBGI	Fri, Feb 23, 2007	9.22	9.22	9.17	9.21
1765	NASDAQ	BBGI	Thu, Feb 22, 2007	9.20	9.20	9.20	9.20
1764	NASDAQ	BBGI	Wed, Feb 21, 2007	9.25	9.25	9.10	9.20
1763	NASDAQ	BBGI	Tue, Feb 20, 2007	9.15	9.25	9.15	9.19
1762	NASDAQ	BBGI	Fri, Feb 16, 2007	9.12	9.14	9.08	9.13
1761	NASDAQ	BBGI	Thu, Feb 15, 2007	9.25	9.25	9.14	9.14
1760	NASDAQ	BBGI	Wed, Feb 14, 2007	9.19	9.25	9.19	9.20
1759	NASDAQ	BBGI	Tue, Feb 13, 2007	9.20	9.25	9.16	9.20
1758	NASDAQ	BBGI	Mon, Feb 12, 2007	9.17	9.21	9.09	9.09
1757	NASDAQ	BBGI	Fri, Feb 9, 2007	9.25	9.25	9.16	9.17
1756	NASDAQ	BBGI	Thu, Feb 8, 2007	9.15	9.25	9.15	9.24
1755	NASDAQ	BBGI	Wed, Feb 7, 2007	9.25	9.25	9.15	9.16
1754	NASDAQ	BBGI	Tue, Feb 6, 2007	9.20	9.24	9.19	9.22
1753	NASDAQ	BBGI	Mon, Feb 5, 2007	9.25	9.25	9.20	9.22
1752	NASDAQ	BBGI	Fri, Feb 2, 2007	9.22	9.25	9.22	9.25
1751	NASDAQ	BBGI	Thu, Feb 1, 2007	9.27	9.27	9.24	9.25
1750	NASDAQ	BBGI	Wed, Jan 31, 2007	9.07	9.49	9.07	9.49
1749	NASDAQ	BBGI	Tue, Jan 30, 2007	9.25	9.28	9.25	9.27
1748	NASDAQ	BBGI	Mon, Jan 29, 2007	9.11	9.18	9.11	9.18
1747	NASDAQ	BBGI	Fri, Jan 26, 2007	9.19	9.26	9.08	9.12
1746	NASDAQ	BBGI	Thu, Jan 25, 2007	9.04	9.15	9.04	9.15
1745	NASDAQ	BBGI	Wed, Jan 24, 2007	9.22	9.25	9.11	9.11
1744	NASDAQ	BBGI	Tue, Jan 23, 2007	9.18	9.41	9.13	9.29
1743	NASDAQ	BBGI	Mon, Jan 22, 2007	9.25	9.25	9.12	9.12
1742	NASDAQ	BBGI	Fri, Jan 19, 2007	9.37	9.40	9.20	9.20
1741	NASDAQ	BBGI	Thu, Jan 18, 2007	9.18	9.23	9.14	9.20
1740	NASDAQ	BBGI	Wed, Jan 17, 2007	9.12	9.30	9.06	9.06
1739	NASDAQ	BBGI	Tue, Jan 16, 2007	8.92	9.14	8.92	9.09
1738	NASDAQ	BBGI	Fri, Jan 12, 2007	9.18	9.19	8.92	9.00
1737	NASDAQ	BBGI	Thu, Jan 11, 2007	9.20	9.23	9.20	9.21
1736	NASDAQ	BBGI	Wed, Jan 10, 2007	9.36	9.38	9.30	9.30
1735	NASDAQ	BBGI	Tue, Jan 9, 2007	9.39	9.41	9.39	9.41
1734	NASDAQ	BBGI	Mon, Jan 8, 2007	9.50	9.54	9.42	9.42
1733	NASDAQ	BBGI	Fri, Jan 5, 2007	9.32	9.45	9.32	9.45
1732	NASDAQ	BBGI	Thu, Jan 4, 2007	9.58	9.60	9.50	9.50
1731	NASDAQ	BBGI	Wed, Jan 3, 2007	9.52	9.62	9.50	9.54
1730	NASDAQ	BBGI	Fri, Dec 29, 2006	8.57	9.59	8.57	9.57
1729	NASDAQ	BBGI	Thu, Dec 28, 2006	9.50	9.56	9.42	9.46
1728	NASDAQ	BBGI	Wed, Dec 27, 2006	9.42	9.45	9.42	9.43
1727	NASDAQ	BBGI	Tue, Dec 26, 2006	9.31	9.41	9.31	9.40
1726	NASDAQ	BBGI	Fri, Dec 22, 2006	9.41	9.49	8.93	9.35
1725	NASDAQ	BBGI	Thu, Dec 21, 2006	9.26	9.40	9.25	9.33
1724	NASDAQ	BBGI	Wed, Dec 20, 2006	8.40	9.14	8.40	9.00
1723	NASDAQ	BBGI	Tue, Dec 19, 2006	8.45	8.45	8.41	8.41
1722	NASDAQ	BBGI	Mon, Dec 18, 2006	8.04	8.39	8.04	8.39
1721	NASDAQ	BBGI	Fri, Dec 15, 2006	7.99	8.13	7.95	8.06
1720	NASDAQ	BBGI	Thu, Dec 14, 2006	7.68	7.99	7.67	7.98
1719	NASDAQ	BBGI	Wed, Dec 13, 2006	7.85	8.05	7.57	7.74
1718	NASDAQ	BBGI	Tue, Dec 12, 2006	8.04	8.04	7.66	7.87
1717	NASDAQ	BBGI	Mon, Dec 11, 2006	7.17	7.67	7.15	7.67
1716	NASDAQ	BBGI	Fri, Dec 8, 2006	7.16	7.17	7.10	7.15
1715	NASDAQ	BBGI	Thu, Dec 7, 2006	7.00	7.15	7.00	7.14
1714	NASDAQ	BBGI	Wed, Dec 6, 2006	7.07	7.08	7.02	7.02
1713	NASDAQ	BBGI	Tue, Dec 5, 2006	7.09	7.10	7.05	7.09
1712	NASDAQ	BBGI	Mon, Dec 4, 2006	7.05	7.10	7.00	7.06
1711	NASDAQ	BBGI	Fri, Dec 1, 2006	7.14	7.15	7.00	7.01
1710	NASDAQ	BBGI	Thu, Nov 30, 2006	7.07	7.11	7.00	7.11
1709	NASDAQ	BBGI	Wed, Nov 29, 2006	7.11	7.12	7.00	7.01
1708	NASDAQ	BBGI	Tue, Nov 28, 2006	7.17	7.20	7.01	7.01
1707	NASDAQ	BBGI	Mon, Nov 27, 2006	7.18	7.21	7.01	7.04
1706	NASDAQ	BBGI	Fri, Nov 24, 2006	7.07	7.16	7.07	7.16
1705	NASDAQ	BBGI	Wed, Nov 22, 2006	7.07	7.10	6.95	7.04
1704	NASDAQ	BBGI	Tue, Nov 21, 2006	7.08	7.55	7.00	7.00
1703	NASDAQ	BBGI	Mon, Nov 20, 2006	6.96	6.98	6.94	6.95
1702	NASDAQ	BBGI	Fri, Nov 17, 2006	6.90	6.97	6.90	6.97
1701	NASDAQ	BBGI	Thu, Nov 16, 2006	6.95	7.00	6.95	6.95
1700	NASDAQ	BBGI	Wed, Nov 15, 2006	6.96	7.00	6.95	6.96
1699	NASDAQ	BBGI	Tue, Nov 14, 2006	6.98	6.98	6.90	6.93
1698	NASDAQ	BBGI	Mon, Nov 13, 2006	6.94	7.05	6.94	7.03
1697	NASDAQ	BBGI	Fri, Nov 10, 2006	7.03	7.05	7.02	7.04
1696	NASDAQ	BBGI	Thu, Nov 9, 2006	6.98	7.05	6.98	7.03
1695	NASDAQ	BBGI	Wed, Nov 8, 2006	7.10	7.15	6.90	6.93
1694	NASDAQ	BBGI	Tue, Nov 7, 2006	7.00	7.14	6.96	7.09
1693	NASDAQ	BBGI	Mon, Nov 6, 2006	6.97	6.97	6.97	6.97
1692	NASDAQ	BBGI	Fri, Nov 3, 2006	7.05	7.08	6.90	6.95
1691	NASDAQ	BBGI	Thu, Nov 2, 2006	6.86	7.08	6.86	7.08
1690	NASDAQ	BBGI	Wed, Nov 1, 2006	6.96	7.10	6.83	6.84
1689	NASDAQ	BBGI	Tue, Oct 31, 2006	7.00	7.01	6.96	6.96
1688	NASDAQ	BBGI	Mon, Oct 30, 2006	6.85	7.10	6.85	7.05
1687	NASDAQ	BBGI	Fri, Oct 27, 2006	6.90	6.98	6.90	6.95
1686	NASDAQ	BBGI	Thu, Oct 26, 2006	7.14	7.30	6.86	6.91
1685	NASDAQ	BBGI	Wed, Oct 25, 2006	7.04	7.14	6.95	6.95
1684	NASDAQ	BBGI	Tue, Oct 24, 2006	6.93	7.12	6.88	7.06
1683	NASDAQ	BBGI	Mon, Oct 23, 2006	6.93	7.01	6.89	7.00
1682	NASDAQ	BBGI	Fri, Oct 20, 2006	6.85	6.90	6.85	6.90
1681	NASDAQ	BBGI	Thu, Oct 19, 2006	6.90	6.90	6.85	6.85
1680	NASDAQ	BBGI	Wed, Oct 18, 2006	6.90	6.90	6.87	6.89
1679	NASDAQ	BBGI	Tue, Oct 17, 2006	6.81	6.92	6.77	6.92
1678	NASDAQ	BBGI	Mon, Oct 16, 2006	6.83	6.99	6.83	6.83
1677	NASDAQ	BBGI	Fri, Oct 13, 2006	6.90	6.96	6.81	6.88
1676	NASDAQ	BBGI	Thu, Oct 12, 2006	6.83	6.96	6.81	6.89
1675	NASDAQ	BBGI	Wed, Oct 11, 2006	6.87	6.94	6.79	6.85
1674	NASDAQ	BBGI	Tue, Oct 10, 2006	6.94	6.94	6.85	6.85
1673	NASDAQ	BBGI	Mon, Oct 9, 2006	6.85	6.91	6.85	6.91
1672	NASDAQ	BBGI	Fri, Oct 6, 2006	6.90	6.96	6.90	6.90
1671	NASDAQ	BBGI	Thu, Oct 5, 2006	6.82	6.90	6.81	6.90
1670	NASDAQ	BBGI	Wed, Oct 4, 2006	6.89	6.89	6.80	6.82
1669	NASDAQ	BBGI	Tue, Oct 3, 2006	7.14	7.20	6.79	6.85
1668	NASDAQ	BBGI	Mon, Oct 2, 2006	7.12	7.27	7.11	7.20
1667	NASDAQ	BBGI	Fri, Sep 29, 2006	7.00	7.10	7.00	7.03
1666	NASDAQ	BBGI	Thu, Sep 28, 2006	7.10	7.10	7.03	7.08
1665	NASDAQ	BBGI	Wed, Sep 27, 2006	7.35	7.35	6.97	7.00
1664	NASDAQ	BBGI	Tue, Sep 26, 2006	6.92	7.02	6.84	7.00
1663	NASDAQ	BBGI	Mon, Sep 25, 2006	7.20	7.24	7.14	7.14
1662	NASDAQ	BBGI	Fri, Sep 22, 2006	7.26	7.26	7.15	7.18
1661	NASDAQ	BBGI	Thu, Sep 21, 2006	7.25	7.30	7.23	7.23
1660	NASDAQ	BBGI	Wed, Sep 20, 2006	7.21	7.32	7.19	7.25
1659	NASDAQ	BBGI	Tue, Sep 19, 2006	7.25	7.31	7.12	7.25
1658	NASDAQ	BBGI	Mon, Sep 18, 2006	7.34	7.38	7.26	7.31
1657	NASDAQ	BBGI	Fri, Sep 15, 2006	7.31	7.37	7.20	7.22
1656	NASDAQ	BBGI	Thu, Sep 14, 2006	7.23	7.30	7.20	7.30
1655	NASDAQ	BBGI	Wed, Sep 13, 2006	7.25	7.26	7.04	7.14
1654	NASDAQ	BBGI	Tue, Sep 12, 2006	7.18	7.27	7.17	7.21
1653	NASDAQ	BBGI	Mon, Sep 11, 2006	7.15	7.27	7.15	7.20
1652	NASDAQ	BBGI	Fri, Sep 8, 2006	7.19	7.25	7.12	7.12
1651	NASDAQ	BBGI	Thu, Sep 7, 2006	7.19	7.24	7.16	7.20
1650	NASDAQ	BBGI	Wed, Sep 6, 2006	7.32	7.36	7.07	7.12
1649	NASDAQ	BBGI	Tue, Sep 5, 2006	7.30	7.40	7.27	7.32
1648	NASDAQ	BBGI	Fri, Sep 1, 2006	7.30	7.34	7.22	7.27
1647	NASDAQ	BBGI	Thu, Aug 31, 2006	6.99	7.34	6.94	7.30
1646	NASDAQ	BBGI	Wed, Aug 30, 2006	7.21	7.27	6.94	6.96
1645	NASDAQ	BBGI	Tue, Aug 29, 2006	7.01	7.21	6.99	7.21
1644	NASDAQ	BBGI	Mon, Aug 28, 2006	7.03	7.33	7.00	7.03
1643	NASDAQ	BBGI	Fri, Aug 25, 2006	7.01	7.07	6.99	7.03
1642	NASDAQ	BBGI	Thu, Aug 24, 2006	7.16	7.16	6.98	7.02
1641	NASDAQ	BBGI	Wed, Aug 23, 2006	6.96	7.13	6.94	7.13
1640	NASDAQ	BBGI	Tue, Aug 22, 2006	7.01	7.02	6.99	6.99
1639	NASDAQ	BBGI	Mon, Aug 21, 2006	7.01	7.13	6.96	7.01
1638	NASDAQ	BBGI	Fri, Aug 18, 2006	6.92	7.01	6.90	7.01
1637	NASDAQ	BBGI	Thu, Aug 17, 2006	7.05	7.12	6.95	6.96
1636	NASDAQ	BBGI	Wed, Aug 16, 2006	7.07	7.24	6.88	6.97
1635	NASDAQ	BBGI	Tue, Aug 15, 2006	6.83	7.06	6.83	7.01
1634	NASDAQ	BBGI	Mon, Aug 14, 2006	7.00	7.02	6.83	6.96
1633	NASDAQ	BBGI	Fri, Aug 11, 2006	7.10	7.10	6.87	6.90
1632	NASDAQ	BBGI	Thu, Aug 10, 2006	7.10	7.17	7.08	7.16
1631	NASDAQ	BBGI	Wed, Aug 9, 2006	6.94	7.18	6.94	7.17
1630	NASDAQ	BBGI	Tue, Aug 8, 2006	6.60	6.87	6.58	6.87
1629	NASDAQ	BBGI	Mon, Aug 7, 2006	6.59	6.63	6.38	6.63
1628	NASDAQ	BBGI	Fri, Aug 4, 2006	6.67	6.70	6.39	6.50
1627	NASDAQ	BBGI	Thu, Aug 3, 2006	6.39	6.68	6.39	6.60
1626	NASDAQ	BBGI	Wed, Aug 2, 2006	6.55	6.56	6.27	6.32
1625	NASDAQ	BBGI	Tue, Aug 1, 2006	6.95	6.95	6.46	6.51
1624	NASDAQ	BBGI	Mon, Jul 31, 2006	7.08	7.10	6.87	7.05
1623	NASDAQ	BBGI	Fri, Jul 28, 2006	6.92	7.10	6.92	7.00
1622	NASDAQ	BBGI	Thu, Jul 27, 2006	6.79	7.01	6.79	7.00
1621	NASDAQ	BBGI	Wed, Jul 26, 2006	7.03	7.03	6.89	6.90
1620	NASDAQ	BBGI	Tue, Jul 25, 2006	7.03	7.07	6.94	7.01
1619	NASDAQ	BBGI	Mon, Jul 24, 2006	7.01	7.08	6.91	7.00
1618	NASDAQ	BBGI	Fri, Jul 21, 2006	6.95	7.02	6.95	6.95
1617	NASDAQ	BBGI	Thu, Jul 20, 2006	6.99	7.00	6.98	6.99
1616	NASDAQ	BBGI	Wed, Jul 19, 2006	7.06	7.06	6.88	7.00
1615	NASDAQ	BBGI	Tue, Jul 18, 2006	6.92	7.31	6.88	7.14
1614	NASDAQ	BBGI	Mon, Jul 17, 2006	6.96	6.96	6.84	6.88
1613	NASDAQ	BBGI	Fri, Jul 14, 2006	6.95	7.01	6.90	6.90
1612	NASDAQ	BBGI	Thu, Jul 13, 2006	7.08	7.21	6.96	6.97
1611	NASDAQ	BBGI	Wed, Jul 12, 2006	7.01	7.24	6.96	6.96
1610	NASDAQ	BBGI	Tue, Jul 11, 2006	6.97	7.18	6.95	6.95
1609	NASDAQ	BBGI	Mon, Jul 10, 2006	7.05	7.08	6.99	7.00
1608	NASDAQ	BBGI	Fri, Jul 7, 2006	7.02	7.05	6.97	7.02
1607	NASDAQ	BBGI	Thu, Jul 6, 2006	6.82	7.19	6.82	7.04
1606	NASDAQ	BBGI	Wed, Jul 5, 2006	6.72	6.79	6.23	6.78
1605	NASDAQ	BBGI	Mon, Jul 3, 2006	7.01	7.01	6.69	6.69
1604	NASDAQ	BBGI	Fri, Jun 30, 2006	7.08	7.23	6.76	7.00
1603	NASDAQ	BBGI	Thu, Jun 29, 2006	6.63	7.11	6.60	7.00
1602	NASDAQ	BBGI	Wed, Jun 28, 2006	6.45	6.71	6.38	6.55
1601	NASDAQ	BBGI	Tue, Jun 27, 2006	6.50	6.78	6.49	6.50
1600	NASDAQ	BBGI	Mon, Jun 26, 2006	6.50	6.83	6.41	6.45
1599	NASDAQ	BBGI	Fri, Jun 23, 2006	6.63	6.75	6.42	6.44
1598	NASDAQ	BBGI	Thu, Jun 22, 2006	6.40	6.78	6.40	6.70
1597	NASDAQ	BBGI	Wed, Jun 21, 2006	6.61	6.83	6.39	6.41
1596	NASDAQ	BBGI	Tue, Jun 20, 2006	6.50	6.73	6.40	6.56
1595	NASDAQ	BBGI	Mon, Jun 19, 2006	6.93	6.93	6.56	6.58
1594	NASDAQ	BBGI	Fri, Jun 16, 2006	7.02	7.07	6.90	6.94
1593	NASDAQ	BBGI	Thu, Jun 15, 2006	7.18	7.20	7.03	7.06
1592	NASDAQ	BBGI	Wed, Jun 14, 2006	7.05	7.10	7.02	7.08
1591	NASDAQ	BBGI	Tue, Jun 13, 2006	6.90	7.20	6.90	7.07
1590	NASDAQ	BBGI	Mon, Jun 12, 2006	6.80	7.06	6.76	6.91
1589	NASDAQ	BBGI	Fri, Jun 9, 2006	7.08	7.08	6.76	6.79
1588	NASDAQ	BBGI	Thu, Jun 8, 2006	6.85	7.04	6.73	7.00
1587	NASDAQ	BBGI	Wed, Jun 7, 2006	7.22	7.26	6.97	7.05
1586	NASDAQ	BBGI	Tue, Jun 6, 2006	7.08	7.32	7.08	7.14
1585	NASDAQ	BBGI	Mon, Jun 5, 2006	7.19	7.22	6.92	6.95
1584	NASDAQ	BBGI	Fri, Jun 2, 2006	7.39	7.39	7.10	7.28
1583	NASDAQ	BBGI	Thu, Jun 1, 2006	7.33	7.33	7.20	7.25
1582	NASDAQ	BBGI	Wed, May 31, 2006	7.15	7.40	7.09	7.27
1581	NASDAQ	BBGI	Tue, May 30, 2006	7.13	7.38	7.10	7.10
1580	NASDAQ	BBGI	Fri, May 26, 2006	7.36	7.56	7.20	7.23
1579	NASDAQ	BBGI	Thu, May 25, 2006	7.22	7.22	7.10	7.18
1578	NASDAQ	BBGI	Wed, May 24, 2006	6.93	7.20	6.93	7.20
1577	NASDAQ	BBGI	Tue, May 23, 2006	7.20	7.29	7.05	7.05
1576	NASDAQ	BBGI	Mon, May 22, 2006	7.15	7.31	7.15	7.22
1575	NASDAQ	BBGI	Fri, May 19, 2006	7.00	7.17	7.00	7.11
1574	NASDAQ	BBGI	Thu, May 18, 2006	7.34	7.34	6.96	7.01
1573	NASDAQ	BBGI	Wed, May 17, 2006	7.17	7.34	7.11	7.26
1572	NASDAQ	BBGI	Tue, May 16, 2006	7.27	7.38	7.16	7.28
1571	NASDAQ	BBGI	Mon, May 15, 2006	7.66	7.90	7.17	7.22
1570	NASDAQ	BBGI	Fri, May 12, 2006	7.81	7.98	7.44	7.66
1569	NASDAQ	BBGI	Thu, May 11, 2006	8.15	8.16	7.76	7.80
1568	NASDAQ	BBGI	Wed, May 10, 2006	8.35	8.41	8.08	8.16
1567	NASDAQ	BBGI	Tue, May 9, 2006	8.20	8.44	8.12	8.34
1566	NASDAQ	BBGI	Mon, May 8, 2006	8.28	8.56	8.21	8.21
1565	NASDAQ	BBGI	Fri, May 5, 2006	8.16	8.48	8.16	8.35
1564	NASDAQ	BBGI	Thu, May 4, 2006	8.93	8.93	8.06	8.06
1563	NASDAQ	BBGI	Wed, May 3, 2006	8.55	8.55	8.26	8.34
1562	NASDAQ	BBGI	Tue, May 2, 2006	8.88	8.88	8.57	8.65
1561	NASDAQ	BBGI	Mon, May 1, 2006	9.47	9.47	8.91	8.91
1560	NASDAQ	BBGI	Fri, Apr 28, 2006	9.70	9.85	9.25	9.41
1559	NASDAQ	BBGI	Thu, Apr 27, 2006	9.94	10.15	9.75	9.78
1558	NASDAQ	BBGI	Wed, Apr 26, 2006	10.20	10.20	9.68	9.92
1557	NASDAQ	BBGI	Tue, Apr 25, 2006	9.97	10.23	9.73	10.23
1556	NASDAQ	BBGI	Mon, Apr 24, 2006	10.22	10.40	9.86	9.86
1555	NASDAQ	BBGI	Fri, Apr 21, 2006	11.44	11.44	10.10	10.28
1554	NASDAQ	BBGI	Thu, Apr 20, 2006	11.70	11.88	11.20	11.20
1553	NASDAQ	BBGI	Wed, Apr 19, 2006	11.95	12.10	11.61	11.78
1552	NASDAQ	BBGI	Tue, Apr 18, 2006	10.11	12.04	10.08	11.95
1551	NASDAQ	BBGI	Mon, Apr 17, 2006	10.75	10.75	9.98	9.98
1550	NASDAQ	BBGI	Thu, Apr 13, 2006	10.08	10.63	10.08	10.63
1549	NASDAQ	BBGI	Wed, Apr 12, 2006	10.36	10.49	9.96	10.21
1548	NASDAQ	BBGI	Tue, Apr 11, 2006	9.95	10.40	9.95	10.30
1547	NASDAQ	BBGI	Mon, Apr 10, 2006	10.10	10.23	9.93	9.93
1546	NASDAQ	BBGI	Fri, Apr 7, 2006	11.16	11.16	9.95	10.10
1545	NASDAQ	BBGI	Thu, Apr 6, 2006	11.57	11.57	11.05	11.05
1544	NASDAQ	BBGI	Wed, Apr 5, 2006	11.84	11.84	11.55	11.55
1543	NASDAQ	BBGI	Tue, Apr 4, 2006	11.67	12.02	11.56	11.85
1542	NASDAQ	BBGI	Mon, Apr 3, 2006	11.96	11.96	11.71	11.82
1541	NASDAQ	BBGI	Fri, Mar 31, 2006	12.03	12.23	11.88	12.13
1540	NASDAQ	BBGI	Thu, Mar 30, 2006	11.73	12.16	11.73	12.13
1539	NASDAQ	BBGI	Wed, Mar 29, 2006	11.21	12.00	11.19	11.82
1538	NASDAQ	BBGI	Tue, Mar 28, 2006	10.96	11.27	10.96	11.20
1537	NASDAQ	BBGI	Mon, Mar 27, 2006	10.56	10.91	10.51	10.91
1536	NASDAQ	BBGI	Fri, Mar 24, 2006	10.33	10.37	10.17	10.37
1535	NASDAQ	BBGI	Thu, Mar 23, 2006	10.31	10.31	10.11	10.26
1534	NASDAQ	BBGI	Wed, Mar 22, 2006	10.39	10.39	10.24	10.24
1533	NASDAQ	BBGI	Tue, Mar 21, 2006	10.52	10.64	10.41	10.51
1532	NASDAQ	BBGI	Mon, Mar 20, 2006	10.46	10.67	10.22	10.62
1531	NASDAQ	BBGI	Fri, Mar 17, 2006	10.65	10.68	10.31	10.54
1530	NASDAQ	BBGI	Thu, Mar 16, 2006	10.51	10.55	10.42	10.53
1529	NASDAQ	BBGI	Wed, Mar 15, 2006	11.13	11.20	10.40	10.40
1528	NASDAQ	BBGI	Tue, Mar 14, 2006	11.06	11.18	10.73	11.03
1527	NASDAQ	BBGI	Mon, Mar 13, 2006	10.84	11.05	10.80	11.00
1526	NASDAQ	BBGI	Fri, Mar 10, 2006	10.62	10.72	10.55	10.72
1525	NASDAQ	BBGI	Thu, Mar 9, 2006	10.67	11.15	10.65	10.67
1524	NASDAQ	BBGI	Wed, Mar 8, 2006	10.70	11.22	10.53	10.53
1523	NASDAQ	BBGI	Tue, Mar 7, 2006	10.97	11.01	10.75	10.79
1522	NASDAQ	BBGI	Mon, Mar 6, 2006	12.43	12.43	10.81	10.89
1521	NASDAQ	BBGI	Fri, Mar 3, 2006	12.70	12.74	12.41	12.49
1520	NASDAQ	BBGI	Thu, Mar 2, 2006	13.40	13.40	12.71	12.75
1519	NASDAQ	BBGI	Wed, Mar 1, 2006	13.47	13.64	13.41	13.44
1518	NASDAQ	BBGI	Tue, Feb 28, 2006	13.71	13.71	13.48	13.54
1517	NASDAQ	BBGI	Mon, Feb 27, 2006	13.84	14.18	13.71	13.72
1516	NASDAQ	BBGI	Fri, Feb 24, 2006	13.53	13.80	13.50	13.72
1515	NASDAQ	BBGI	Thu, Feb 23, 2006	13.69	13.81	13.60	13.60
1514	NASDAQ	BBGI	Wed, Feb 22, 2006	13.75	14.04	13.61	13.61
1513	NASDAQ	BBGI	Tue, Feb 21, 2006	13.72	14.07	13.72	13.95
1512	NASDAQ	BBGI	Fri, Feb 17, 2006	13.93	13.99	13.54	13.99
1511	NASDAQ	BBGI	Thu, Feb 16, 2006	13.68	13.93	13.64	13.73
1510	NASDAQ	BBGI	Wed, Feb 15, 2006	13.25	13.51	13.25	13.44
1509	NASDAQ	BBGI	Tue, Feb 14, 2006	13.05	13.41	13.02	13.34
1508	NASDAQ	BBGI	Mon, Feb 13, 2006	14.00	14.09	13.67	13.88
1507	NASDAQ	BBGI	Fri, Feb 10, 2006	13.60	14.00	13.58	14.00
1506	NASDAQ	BBGI	Thu, Feb 9, 2006	13.79	13.84	13.65	13.65
1505	NASDAQ	BBGI	Wed, Feb 8, 2006	13.53	13.66	13.53	13.65
1504	NASDAQ	BBGI	Tue, Feb 7, 2006	13.98	13.99	13.68	13.86
1503	NASDAQ	BBGI	Mon, Feb 6, 2006	13.71	13.89	13.68	13.84
1502	NASDAQ	BBGI	Fri, Feb 3, 2006	13.62	13.89	13.61	13.71
1501	NASDAQ	BBGI	Thu, Feb 2, 2006	13.75	13.79	13.70	13.74
1500	NASDAQ	BBGI	Wed, Feb 1, 2006	13.91	13.93	13.70	13.93
1499	NASDAQ	BBGI	Tue, Jan 31, 2006	13.80	13.80	13.75	13.75
1498	NASDAQ	BBGI	Mon, Jan 30, 2006	13.97	13.97	13.80	13.80
1497	NASDAQ	BBGI	Fri, Jan 27, 2006	14.04	14.07	13.87	14.03
1496	NASDAQ	BBGI	Thu, Jan 26, 2006	14.07	14.13	13.99	14.08
1495	NASDAQ	BBGI	Wed, Jan 25, 2006	14.10	14.10	13.84	13.84
1494	NASDAQ	BBGI	Tue, Jan 24, 2006	14.10	14.18	13.97	14.00
1493	NASDAQ	BBGI	Mon, Jan 23, 2006	13.83	14.03	13.83	14.03
1492	NASDAQ	BBGI	Fri, Jan 20, 2006	14.24	14.24	13.75	13.81
1491	NASDAQ	BBGI	Thu, Jan 19, 2006	14.13	14.13	13.98	14.07
1490	NASDAQ	BBGI	Wed, Jan 18, 2006	14.00	14.08	14.00	14.01
1489	NASDAQ	BBGI	Tue, Jan 17, 2006	13.79	13.80	13.73	13.80
1488	NASDAQ	BBGI	Fri, Jan 13, 2006	13.89	13.97	13.86	13.97
1487	NASDAQ	BBGI	Thu, Jan 12, 2006	13.78	13.81	13.69	13.73
1486	NASDAQ	BBGI	Wed, Jan 11, 2006	13.46	13.71	13.45	13.60
1485	NASDAQ	BBGI	Tue, Jan 10, 2006	13.56	13.66	13.42	13.49
1484	NASDAQ	BBGI	Mon, Jan 9, 2006	13.58	14.03	13.58	13.76
1483	NASDAQ	BBGI	Fri, Jan 6, 2006	13.54	13.59	13.45	13.45
1482	NASDAQ	BBGI	Thu, Jan 5, 2006	13.40	13.49	13.40	13.47
1481	NASDAQ	BBGI	Wed, Jan 4, 2006	13.51	13.64	13.39	13.50
1480	NASDAQ	BBGI	Tue, Jan 3, 2006	13.73	13.74	13.50	13.62
1479	NASDAQ	BBGI	Fri, Dec 30, 2005	13.50	13.67	13.50	13.51
1478	NASDAQ	BBGI	Thu, Dec 29, 2005	13.51	13.56	13.50	13.51
1477	NASDAQ	BBGI	Wed, Dec 28, 2005	13.56	13.64	13.50	13.50
1476	NASDAQ	BBGI	Tue, Dec 27, 2005	13.74	13.74	13.54	13.54
1475	NASDAQ	BBGI	Fri, Dec 23, 2005	13.85	13.85	13.67	13.74
1474	NASDAQ	BBGI	Thu, Dec 22, 2005	13.85	13.85	13.65	13.85
1473	NASDAQ	BBGI	Wed, Dec 21, 2005	13.74	13.87	13.60	13.79
1472	NASDAQ	BBGI	Tue, Dec 20, 2005	13.65	13.72	13.62	13.70
1471	NASDAQ	BBGI	Mon, Dec 19, 2005	13.78	13.78	13.60	13.75
1470	NASDAQ	BBGI	Fri, Dec 16, 2005	14.11	14.11	13.80	14.08
1469	NASDAQ	BBGI	Thu, Dec 15, 2005	13.89	14.10	13.89	14.07
1468	NASDAQ	BBGI	Wed, Dec 14, 2005	14.05	14.20	14.00	14.00
1467	NASDAQ	BBGI	Tue, Dec 13, 2005	13.79	14.02	13.59	13.81
1466	NASDAQ	BBGI	Mon, Dec 12, 2005	13.70	13.76	13.56	13.76
1465	NASDAQ	BBGI	Fri, Dec 9, 2005	13.49	13.69	13.49	13.56
1464	NASDAQ	BBGI	Thu, Dec 8, 2005	13.71	13.75	13.43	13.49
1463	NASDAQ	BBGI	Wed, Dec 7, 2005	13.59	13.60	13.40	13.47
1462	NASDAQ	BBGI	Tue, Dec 6, 2005	13.90	13.90	13.49	13.49
1461	NASDAQ	BBGI	Mon, Dec 5, 2005	13.89	13.89	13.71	13.72
1460	NASDAQ	BBGI	Fri, Dec 2, 2005	13.90	14.16	13.81	14.06
1459	NASDAQ	BBGI	Thu, Dec 1, 2005	14.29	14.37	14.00	14.22
1458	NASDAQ	BBGI	Wed, Nov 30, 2005	13.84	14.02	13.84	14.02
1457	NASDAQ	BBGI	Tue, Nov 29, 2005	13.97	14.02	13.78	13.79
1456	NASDAQ	BBGI	Mon, Nov 28, 2005	14.03	14.26	13.76	13.76
1455	NASDAQ	BBGI	Fri, Nov 25, 2005	14.20	14.20	14.15	14.15
1454	NASDAQ	BBGI	Wed, Nov 23, 2005	14.00	14.19	14.00	14.15
1453	NASDAQ	BBGI	Tue, Nov 22, 2005	14.19	14.22	13.87	14.22
1452	NASDAQ	BBGI	Mon, Nov 21, 2005	14.18	14.38	14.08	14.19
1451	NASDAQ	BBGI	Fri, Nov 18, 2005	13.50	14.32	13.50	14.22
1450	NASDAQ	BBGI	Thu, Nov 17, 2005	13.04	13.62	12.83	13.47
1449	NASDAQ	BBGI	Wed, Nov 16, 2005	13.33	13.54	12.83	12.90
1448	NASDAQ	BBGI	Tue, Nov 15, 2005	13.35	13.71	13.35	13.54
1447	NASDAQ	BBGI	Mon, Nov 14, 2005	14.02	14.02	13.41	13.46
1446	NASDAQ	BBGI	Fri, Nov 11, 2005	13.54	14.21	13.54	14.02
1445	NASDAQ	BBGI	Thu, Nov 10, 2005	13.98	14.02	13.48	13.73
1444	NASDAQ	BBGI	Wed, Nov 9, 2005	14.24	14.34	14.04	14.04
1443	NASDAQ	BBGI	Tue, Nov 8, 2005	14.15	14.28	14.10	14.10
1442	NASDAQ	BBGI	Mon, Nov 7, 2005	14.25	14.32	14.14	14.21
1441	NASDAQ	BBGI	Fri, Nov 4, 2005	14.32	14.87	14.05	14.05
1440	NASDAQ	BBGI	Thu, Nov 3, 2005	14.79	14.95	14.50	14.68
1439	NASDAQ	BBGI	Wed, Nov 2, 2005	14.50	14.81	14.43	14.59
1438	NASDAQ	BBGI	Tue, Nov 1, 2005	14.40	14.50	14.29	14.50
1437	NASDAQ	BBGI	Mon, Oct 31, 2005	13.82	14.58	13.82	14.57
1436	NASDAQ	BBGI	Fri, Oct 28, 2005	13.57	13.79	13.55	13.70
1435	NASDAQ	BBGI	Thu, Oct 27, 2005	14.07	14.10	13.59	13.63
1434	NASDAQ	BBGI	Wed, Oct 26, 2005	14.36	14.63	14.12	14.12
1433	NASDAQ	BBGI	Tue, Oct 25, 2005	14.26	14.30	14.11	14.25
1432	NASDAQ	BBGI	Mon, Oct 24, 2005	14.65	14.80	14.43	14.64
1431	NASDAQ	BBGI	Fri, Oct 21, 2005	14.86	15.59	14.47	14.55
1430	NASDAQ	BBGI	Thu, Oct 20, 2005	14.91	14.91	14.01	14.08
1429	NASDAQ	BBGI	Wed, Oct 19, 2005	13.65	14.99	13.65	14.94
1428	NASDAQ	BBGI	Tue, Oct 18, 2005	13.77	13.94	13.77	13.81
1427	NASDAQ	BBGI	Mon, Oct 17, 2005	13.89	14.18	13.71	13.80
1426	NASDAQ	BBGI	Fri, Oct 14, 2005	13.98	14.28	13.77	14.25
1425	NASDAQ	BBGI	Thu, Oct 13, 2005	13.71	13.94	13.56	13.94
1424	NASDAQ	BBGI	Wed, Oct 12, 2005	13.66	13.88	13.65	13.74
1423	NASDAQ	BBGI	Tue, Oct 11, 2005	14.02	14.02	13.66	13.66
1422	NASDAQ	BBGI	Mon, Oct 10, 2005	13.90	13.94	13.77	13.89
1421	NASDAQ	BBGI	Fri, Oct 7, 2005	13.97	14.11	13.90	14.08
1420	NASDAQ	BBGI	Thu, Oct 6, 2005	13.67	13.95	13.66	13.89
1419	NASDAQ	BBGI	Wed, Oct 5, 2005	13.84	13.84	13.65	13.65
1418	NASDAQ	BBGI	Tue, Oct 4, 2005	14.44	14.44	13.91	13.91
1417	NASDAQ	BBGI	Mon, Oct 3, 2005	14.09	14.40	14.09	14.34
1416	NASDAQ	BBGI	Fri, Sep 30, 2005	14.00	14.18	13.78	14.05
1415	NASDAQ	BBGI	Thu, Sep 29, 2005	13.76	14.06	13.76	14.06
1414	NASDAQ	BBGI	Wed, Sep 28, 2005	14.20	14.26	13.75	13.82
1413	NASDAQ	BBGI	Tue, Sep 27, 2005	14.61	14.66	14.28	14.28
1412	NASDAQ	BBGI	Mon, Sep 26, 2005	14.39	14.60	14.39	14.49
1411	NASDAQ	BBGI	Fri, Sep 23, 2005	13.60	14.38	13.46	14.25
1410	NASDAQ	BBGI	Thu, Sep 22, 2005	12.83	12.98	12.72	12.89
1409	NASDAQ	BBGI	Wed, Sep 21, 2005	12.67	12.89	12.67	12.76
1408	NASDAQ	BBGI	Tue, Sep 20, 2005	13.65	13.79	12.32	12.81
1407	NASDAQ	BBGI	Mon, Sep 19, 2005	13.76	13.76	13.51	13.51
1406	NASDAQ	BBGI	Fri, Sep 16, 2005	13.94	13.96	13.73	13.83
1405	NASDAQ	BBGI	Thu, Sep 15, 2005	13.80	13.85	13.59	13.85
1404	NASDAQ	BBGI	Wed, Sep 14, 2005	14.63	14.63	13.86	13.88
1403	NASDAQ	BBGI	Tue, Sep 13, 2005	14.56	14.61	14.31	14.60
1402	NASDAQ	BBGI	Mon, Sep 12, 2005	14.71	14.87	14.58	14.72
1401	NASDAQ	BBGI	Fri, Sep 9, 2005	14.55	14.97	14.55	14.90
1400	NASDAQ	BBGI	Thu, Sep 8, 2005	14.84	14.94	14.47	14.90
1399	NASDAQ	BBGI	Wed, Sep 7, 2005	14.53	15.17	14.53	15.01
1398	NASDAQ	BBGI	Tue, Sep 6, 2005	14.81	14.83	14.50	14.83
1397	NASDAQ	BBGI	Fri, Sep 2, 2005	14.50	14.76	14.47	14.70
1396	NASDAQ	BBGI	Thu, Sep 1, 2005	14.63	14.73	14.58	14.62
1395	NASDAQ	BBGI	Wed, Aug 31, 2005	14.37	14.58	14.37	14.58
1394	NASDAQ	BBGI	Tue, Aug 30, 2005	13.95	14.36	13.95	14.36
1393	NASDAQ	BBGI	Mon, Aug 29, 2005	13.56	13.98	13.48	13.98
1392	NASDAQ	BBGI	Fri, Aug 26, 2005	14.10	14.10	13.69	13.78
1391	NASDAQ	BBGI	Thu, Aug 25, 2005	13.92	14.19	13.92	14.16
1390	NASDAQ	BBGI	Wed, Aug 24, 2005	14.12	14.32	14.12	14.21
1389	NASDAQ	BBGI	Tue, Aug 23, 2005	14.10	14.13	13.62	13.86
1388	NASDAQ	BBGI	Mon, Aug 22, 2005	13.86	13.99	13.22	13.99
1387	NASDAQ	BBGI	Fri, Aug 19, 2005	14.02	14.25	13.90	14.00
1386	NASDAQ	BBGI	Thu, Aug 18, 2005	14.12	14.48	14.00	14.10
1385	NASDAQ	BBGI	Wed, Aug 17, 2005	14.21	14.81	14.20	14.30
1384	NASDAQ	BBGI	Tue, Aug 16, 2005	13.80	14.15	13.76	14.15
1383	NASDAQ	BBGI	Mon, Aug 15, 2005	14.13	14.13	13.65	13.78
1382	NASDAQ	BBGI	Fri, Aug 12, 2005	14.00	14.10	13.88	14.03
1381	NASDAQ	BBGI	Thu, Aug 11, 2005	13.76	14.10	13.76	14.10
1380	NASDAQ	BBGI	Wed, Aug 10, 2005	13.46	13.94	13.46	13.94
1379	NASDAQ	BBGI	Tue, Aug 9, 2005	13.70	13.70	13.30	13.33
1378	NASDAQ	BBGI	Mon, Aug 8, 2005	13.55	13.55	13.06	13.52
1377	NASDAQ	BBGI	Fri, Aug 5, 2005	13.79	13.79	13.26	13.40
1376	NASDAQ	BBGI	Thu, Aug 4, 2005	13.56	13.68	13.56	13.60
1375	NASDAQ	BBGI	Wed, Aug 3, 2005	13.64	13.77	13.51	13.58
1374	NASDAQ	BBGI	Tue, Aug 2, 2005	13.63	14.01	13.45	13.72
1373	NASDAQ	BBGI	Mon, Aug 1, 2005	14.24	14.35	13.70	13.72
1372	NASDAQ	BBGI	Fri, Jul 29, 2005	14.93	15.12	14.00	14.29
1371	NASDAQ	BBGI	Thu, Jul 28, 2005	15.69	15.69	14.65	15.05
1370	NASDAQ	BBGI	Wed, Jul 27, 2005	16.00	16.00	15.67	15.89
1369	NASDAQ	BBGI	Tue, Jul 26, 2005	16.09	16.09	15.77	15.98
1368	NASDAQ	BBGI	Mon, Jul 25, 2005	16.65	16.69	15.89	16.08
1367	NASDAQ	BBGI	Fri, Jul 22, 2005	16.90	16.90	16.38	16.61
1366	NASDAQ	BBGI	Thu, Jul 21, 2005	15.99	16.79	15.85	16.60
1365	NASDAQ	BBGI	Wed, Jul 20, 2005	14.91	15.90	14.84	15.78
1364	NASDAQ	BBGI	Tue, Jul 19, 2005	14.37	15.02	14.26	14.96
1363	NASDAQ	BBGI	Mon, Jul 18, 2005	14.43	14.50	14.20	14.33
1362	NASDAQ	BBGI	Fri, Jul 15, 2005	14.28	14.53	14.28	14.43
1361	NASDAQ	BBGI	Thu, Jul 14, 2005	14.70	14.80	14.40	14.43
1360	NASDAQ	BBGI	Wed, Jul 13, 2005	14.40	14.55	14.35	14.45
1359	NASDAQ	BBGI	Tue, Jul 12, 2005	14.46	14.97	14.46	14.49
1358	NASDAQ	BBGI	Mon, Jul 11, 2005	14.86	15.01	14.43	14.61
1357	NASDAQ	BBGI	Fri, Jul 8, 2005	14.35	15.10	14.05	14.94
1356	NASDAQ	BBGI	Thu, Jul 7, 2005	14.19	14.58	14.19	14.35
1355	NASDAQ	BBGI	Wed, Jul 6, 2005	14.41	14.73	14.29	14.34
1354	NASDAQ	BBGI	Tue, Jul 5, 2005	14.31	14.33	14.12	14.30
1353	NASDAQ	BBGI	Fri, Jul 1, 2005	14.48	14.74	14.27	14.38
1352	NASDAQ	BBGI	Thu, Jun 30, 2005	14.60	14.87	14.35	14.49
1351	NASDAQ	BBGI	Wed, Jun 29, 2005	14.51	14.69	14.37	14.49
1350	NASDAQ	BBGI	Tue, Jun 28, 2005	14.73	14.92	14.48	14.58
1349	NASDAQ	BBGI	Mon, Jun 27, 2005	15.01	15.01	14.52	14.60
1348	NASDAQ	BBGI	Fri, Jun 24, 2005	14.19	14.94	14.11	14.94
1347	NASDAQ	BBGI	Thu, Jun 23, 2005	14.38	14.46	14.10	14.19
1346	NASDAQ	BBGI	Wed, Jun 22, 2005	14.54	14.65	14.34	14.50
1345	NASDAQ	BBGI	Tue, Jun 21, 2005	14.28	14.51	14.28	14.38
1344	NASDAQ	BBGI	Mon, Jun 20, 2005	14.37	14.64	14.29	14.29
1343	NASDAQ	BBGI	Fri, Jun 17, 2005	15.25	15.34	14.38	14.56
1342	NASDAQ	BBGI	Thu, Jun 16, 2005	15.69	15.71	15.02	15.14
1341	NASDAQ	BBGI	Wed, Jun 15, 2005	15.93	15.93	15.49	15.68
1340	NASDAQ	BBGI	Tue, Jun 14, 2005	15.71	15.75	15.58	15.74
1339	NASDAQ	BBGI	Mon, Jun 13, 2005	15.02	15.50	15.02	15.50
1338	NASDAQ	BBGI	Fri, Jun 10, 2005	15.18	15.29	15.13	15.17
1337	NASDAQ	BBGI	Thu, Jun 9, 2005	15.18	15.41	15.12	15.22
1336	NASDAQ	BBGI	Wed, Jun 8, 2005	15.26	15.56	15.26	15.35
1335	NASDAQ	BBGI	Tue, Jun 7, 2005	15.81	15.91	15.36	15.38
1334	NASDAQ	BBGI	Mon, Jun 6, 2005	15.65	15.75	15.33	15.60
1333	NASDAQ	BBGI	Fri, Jun 3, 2005	15.99	16.01	15.44	15.55
1332	NASDAQ	BBGI	Thu, Jun 2, 2005	15.75	16.14	15.75	16.04
1331	NASDAQ	BBGI	Wed, Jun 1, 2005	16.09	16.17	15.18	15.78
1330	NASDAQ	BBGI	Tue, May 31, 2005	16.39	16.39	16.00	16.08
1329	NASDAQ	BBGI	Fri, May 27, 2005	16.25	16.52	16.21	16.36
1328	NASDAQ	BBGI	Thu, May 26, 2005	16.30	16.46	16.22	16.38
1327	NASDAQ	BBGI	Wed, May 25, 2005	16.86	16.86	16.24	16.34
1326	NASDAQ	BBGI	Tue, May 24, 2005	16.99	16.99	16.62	16.87
1325	NASDAQ	BBGI	Mon, May 23, 2005	16.98	17.18	16.52	16.98
1324	NASDAQ	BBGI	Fri, May 20, 2005	17.25	17.25	17.06	17.15
1323	NASDAQ	BBGI	Thu, May 19, 2005	17.76	17.88	17.19	17.20
1322	NASDAQ	BBGI	Wed, May 18, 2005	17.88	17.89	17.75	17.81
1321	NASDAQ	BBGI	Tue, May 17, 2005	17.55	17.85	17.55	17.82
1320	NASDAQ	BBGI	Mon, May 16, 2005	17.17	17.82	17.17	17.82
1319	NASDAQ	BBGI	Fri, May 13, 2005	17.45	17.61	17.19	17.49
1318	NASDAQ	BBGI	Thu, May 12, 2005	17.58	17.80	17.50	17.58
1317	NASDAQ	BBGI	Wed, May 11, 2005	17.71	17.76	17.43	17.68
1316	NASDAQ	BBGI	Tue, May 10, 2005	17.49	17.76	17.37	17.52
1315	NASDAQ	BBGI	Mon, May 9, 2005	17.09	17.45	17.09	17.45
1314	NASDAQ	BBGI	Fri, May 6, 2005	17.41	17.50	17.16	17.19
1313	NASDAQ	BBGI	Thu, May 5, 2005	16.95	17.25	16.80	17.01
1312	NASDAQ	BBGI	Wed, May 4, 2005	16.95	17.09	16.91	16.95
1311	NASDAQ	BBGI	Tue, May 3, 2005	16.16	16.94	16.16	16.79
1310	NASDAQ	BBGI	Mon, May 2, 2005	15.83	17.34	15.82	17.09
1309	NASDAQ	BBGI	Fri, Apr 29, 2005	15.40	15.76	15.40	15.76
1308	NASDAQ	BBGI	Thu, Apr 28, 2005	15.55	15.55	15.17	15.17
1307	NASDAQ	BBGI	Wed, Apr 27, 2005	15.20	15.66	15.20	15.65
1306	NASDAQ	BBGI	Tue, Apr 26, 2005	15.59	15.59	15.17	15.17
1305	NASDAQ	BBGI	Mon, Apr 25, 2005	15.48	15.48	15.22	15.43
1304	NASDAQ	BBGI	Fri, Apr 22, 2005	15.69	15.80	15.25	15.44
1303	NASDAQ	BBGI	Thu, Apr 21, 2005	15.53	15.53	15.37	15.53
1302	NASDAQ	BBGI	Wed, Apr 20, 2005	15.28	16.32	15.25	15.33
1301	NASDAQ	BBGI	Tue, Apr 19, 2005	15.23	15.35	15.21	15.35
1300	NASDAQ	BBGI	Mon, Apr 18, 2005	15.64	15.74	15.31	15.31
1299	NASDAQ	BBGI	Fri, Apr 15, 2005	16.49	16.49	15.60	15.60
1298	NASDAQ	BBGI	Thu, Apr 14, 2005	17.22	17.39	16.20	16.25
1297	NASDAQ	BBGI	Wed, Apr 13, 2005	16.78	17.66	16.54	16.87
1296	NASDAQ	BBGI	Tue, Apr 12, 2005	16.55	17.10	16.27	17.10
1295	NASDAQ	BBGI	Mon, Apr 11, 2005	17.28	17.29	16.72	16.75
1294	NASDAQ	BBGI	Fri, Apr 8, 2005	17.60	17.60	17.00	17.03
1293	NASDAQ	BBGI	Thu, Apr 7, 2005	17.70	17.80	17.66	17.71
1292	NASDAQ	BBGI	Wed, Apr 6, 2005	17.86	17.96	17.74	17.74
1291	NASDAQ	BBGI	Tue, Apr 5, 2005	17.85	17.85	17.71	17.75
1290	NASDAQ	BBGI	Mon, Apr 4, 2005	17.59	17.85	17.59	17.80
1289	NASDAQ	BBGI	Fri, Apr 1, 2005	17.59	17.80	17.55	17.68
1288	NASDAQ	BBGI	Thu, Mar 31, 2005	17.80	17.84	17.71	17.78
1287	NASDAQ	BBGI	Wed, Mar 30, 2005	17.77	17.85	17.57	17.77
1286	NASDAQ	BBGI	Tue, Mar 29, 2005	17.89	17.89	17.55	17.55
1285	NASDAQ	BBGI	Mon, Mar 28, 2005	17.80	17.85	17.69	17.83
1284	NASDAQ	BBGI	Thu, Mar 24, 2005	17.68	17.75	17.58	17.75
1283	NASDAQ	BBGI	Wed, Mar 23, 2005	17.68	17.70	17.40	17.68
1282	NASDAQ	BBGI	Tue, Mar 22, 2005	17.68	17.68	17.48	17.59
1281	NASDAQ	BBGI	Mon, Mar 21, 2005	17.09	17.67	17.09	17.54
1280	NASDAQ	BBGI	Fri, Mar 18, 2005	17.18	17.58	17.10	17.43
1279	NASDAQ	BBGI	Thu, Mar 17, 2005	16.74	17.63	16.67	17.38
1278	NASDAQ	BBGI	Wed, Mar 16, 2005	17.50	17.54	16.75	16.95
1277	NASDAQ	BBGI	Tue, Mar 15, 2005	18.29	18.29	17.09	17.68
1276	NASDAQ	BBGI	Mon, Mar 14, 2005	17.87	18.25	17.87	18.14
1275	NASDAQ	BBGI	Fri, Mar 11, 2005	18.14	18.14	17.89	18.08
1274	NASDAQ	BBGI	Thu, Mar 10, 2005	18.20	18.27	17.42	18.14
1273	NASDAQ	BBGI	Wed, Mar 9, 2005	18.02	18.19	17.94	18.02
1272	NASDAQ	BBGI	Tue, Mar 8, 2005	18.00	18.02	17.82	17.95
1271	NASDAQ	BBGI	Mon, Mar 7, 2005	17.92	17.92	17.68	17.88
1270	NASDAQ	BBGI	Fri, Mar 4, 2005	17.68	17.91	17.33	17.72
1269	NASDAQ	BBGI	Thu, Mar 3, 2005	17.58	17.67	17.36	17.63
1268	NASDAQ	BBGI	Wed, Mar 2, 2005	17.25	17.50	16.60	17.50
1267	NASDAQ	BBGI	Tue, Mar 1, 2005	17.42	17.44	17.18	17.42
1266	NASDAQ	BBGI	Mon, Feb 28, 2005	16.23	17.44	16.23	17.30
1265	NASDAQ	BBGI	Fri, Feb 25, 2005	16.52	16.64	16.26	16.49
1264	NASDAQ	BBGI	Thu, Feb 24, 2005	16.40	16.75	16.40	16.70
1263	NASDAQ	BBGI	Wed, Feb 23, 2005	16.60	17.05	16.53	16.74
1262	NASDAQ	BBGI	Tue, Feb 22, 2005	16.89	17.20	16.61	16.69
1261	NASDAQ	BBGI	Fri, Feb 18, 2005	17.17	17.19	16.95	17.11
1260	NASDAQ	BBGI	Thu, Feb 17, 2005	16.77	17.16	16.73	16.99
1259	NASDAQ	BBGI	Wed, Feb 16, 2005	16.62	17.16	16.52	17.06
1258	NASDAQ	BBGI	Tue, Feb 15, 2005	16.84	16.89	16.44	16.87
1257	NASDAQ	BBGI	Mon, Feb 14, 2005	16.71	16.95	16.71	16.80
1256	NASDAQ	BBGI	Fri, Feb 11, 2005	17.02	17.02	16.68	16.87
1255	NASDAQ	BBGI	Thu, Feb 10, 2005	17.06	17.34	16.84	17.00
1254	NASDAQ	BBGI	Wed, Feb 9, 2005	17.25	17.40	16.71	16.74
1253	NASDAQ	BBGI	Tue, Feb 8, 2005	16.55	16.55	16.35	16.55
1252	NASDAQ	BBGI	Mon, Feb 7, 2005	16.55	16.56	16.34	16.36
1251	NASDAQ	BBGI	Fri, Feb 4, 2005	16.45	16.55	16.40	16.50
1250	NASDAQ	BBGI	Thu, Feb 3, 2005	16.41	16.51	16.06	16.51
1249	NASDAQ	BBGI	Wed, Feb 2, 2005	16.06	16.33	16.06	16.32
1248	NASDAQ	BBGI	Tue, Feb 1, 2005	16.25	16.48	16.00	16.34
1247	NASDAQ	BBGI	Mon, Jan 31, 2005	16.77	16.77	16.45	16.47
1246	NASDAQ	BBGI	Fri, Jan 28, 2005	16.20	16.63	15.70	16.63
1245	NASDAQ	BBGI	Thu, Jan 27, 2005	16.12	16.18	15.88	16.13
1244	NASDAQ	BBGI	Wed, Jan 26, 2005	15.78	16.25	15.73	16.04
1243	NASDAQ	BBGI	Tue, Jan 25, 2005	15.63	16.00	15.63	15.81
1242	NASDAQ	BBGI	Mon, Jan 24, 2005	16.00	16.04	15.57	15.81
1241	NASDAQ	BBGI	Fri, Jan 21, 2005	16.37	16.37	15.72	15.85
1240	NASDAQ	BBGI	Thu, Jan 20, 2005	16.08	16.19	15.95	16.15
1239	NASDAQ	BBGI	Wed, Jan 19, 2005	16.74	16.74	16.09	16.15
1238	NASDAQ	BBGI	Tue, Jan 18, 2005	16.34	16.48	16.11	16.37
1237	NASDAQ	BBGI	Fri, Jan 14, 2005	16.66	16.66	16.37	16.43
1236	NASDAQ	BBGI	Thu, Jan 13, 2005	16.50	16.91	16.41	16.68
1235	NASDAQ	BBGI	Wed, Jan 12, 2005	16.89	16.90	16.34	16.47
1234	NASDAQ	BBGI	Tue, Jan 11, 2005	16.62	16.83	16.28	16.65
1233	NASDAQ	BBGI	Mon, Jan 10, 2005	16.77	16.97	16.69	16.69
1232	NASDAQ	BBGI	Fri, Jan 7, 2005	16.60	17.19	16.50	16.81
1231	NASDAQ	BBGI	Thu, Jan 6, 2005	17.11	17.11	16.73	16.83
1230	NASDAQ	BBGI	Wed, Jan 5, 2005	17.34	17.79	17.01	17.27
1229	NASDAQ	BBGI	Tue, Jan 4, 2005	17.67	17.82	17.31	17.52
1228	NASDAQ	BBGI	Mon, Jan 3, 2005	17.30	17.85	17.30	17.66
1227	NASDAQ	BBGI	Fri, Dec 31, 2004	17.77	17.80	17.26	17.53
1226	NASDAQ	BBGI	Thu, Dec 30, 2004	17.51	17.51	17.26	17.26
1225	NASDAQ	BBGI	Wed, Dec 29, 2004	17.01	17.14	16.91	17.04
1224	NASDAQ	BBGI	Tue, Dec 28, 2004	17.06	17.06	16.98	17.00
1223	NASDAQ	BBGI	Mon, Dec 27, 2004	16.90	17.14	16.63	16.78
1222	NASDAQ	BBGI	Thu, Dec 23, 2004	17.00	17.01	16.49	17.00
1221	NASDAQ	BBGI	Wed, Dec 22, 2004	16.81	16.99	16.36	16.71
1220	NASDAQ	BBGI	Tue, Dec 21, 2004	16.60	16.60	16.04	16.44
1219	NASDAQ	BBGI	Mon, Dec 20, 2004	15.90	16.58	15.90	16.23
1218	NASDAQ	BBGI	Fri, Dec 17, 2004	15.83	16.50	15.83	16.50
1217	NASDAQ	BBGI	Thu, Dec 16, 2004	16.37	16.37	16.06	16.07
1216	NASDAQ	BBGI	Wed, Dec 15, 2004	16.65	16.65	16.12	16.44
1215	NASDAQ	BBGI	Tue, Dec 14, 2004	16.00	16.77	16.00	16.33
1214	NASDAQ	BBGI	Mon, Dec 13, 2004	16.44	16.44	15.87	16.20
1213	NASDAQ	BBGI	Fri, Dec 10, 2004	16.49	16.49	15.97	16.11
1212	NASDAQ	BBGI	Thu, Dec 9, 2004	15.80	16.44	15.70	15.91
1211	NASDAQ	BBGI	Wed, Dec 8, 2004	16.20	16.34	15.96	16.07
1210	NASDAQ	BBGI	Tue, Dec 7, 2004	16.86	16.86	16.09	16.20
1209	NASDAQ	BBGI	Mon, Dec 6, 2004	16.90	16.90	16.53	16.78
1208	NASDAQ	BBGI	Fri, Dec 3, 2004	17.05	17.05	16.00	16.50
1207	NASDAQ	BBGI	Thu, Dec 2, 2004	16.71	16.88	16.52	16.67
1206	NASDAQ	BBGI	Wed, Dec 1, 2004	17.01	17.30	16.11	16.50
1205	NASDAQ	BBGI	Tue, Nov 30, 2004	17.20	17.55	17.19	17.55
1204	NASDAQ	BBGI	Mon, Nov 29, 2004	17.70	17.70	17.10	17.50
1203	NASDAQ	BBGI	Fri, Nov 26, 2004	17.68	17.68	17.52	17.60
1202	NASDAQ	BBGI	Wed, Nov 24, 2004	17.65	17.69	17.41	17.69
1201	NASDAQ	BBGI	Tue, Nov 23, 2004	17.35	17.77	17.16	17.74
1200	NASDAQ	BBGI	Mon, Nov 22, 2004	17.51	17.70	17.00	17.58
1199	NASDAQ	BBGI	Fri, Nov 19, 2004	17.04	17.60	17.04	17.52
1198	NASDAQ	BBGI	Thu, Nov 18, 2004	17.18	17.42	16.88	17.39
1197	NASDAQ	BBGI	Wed, Nov 17, 2004	17.63	17.70	17.01	17.66
1196	NASDAQ	BBGI	Tue, Nov 16, 2004	17.50	17.70	17.43	17.47
1195	NASDAQ	BBGI	Mon, Nov 15, 2004	17.45	17.77	17.28	17.71
1194	NASDAQ	BBGI	Fri, Nov 12, 2004	17.15	17.25	17.13	17.25
1193	NASDAQ	BBGI	Thu, Nov 11, 2004	17.11	17.19	17.02	17.17
1192	NASDAQ	BBGI	Wed, Nov 10, 2004	17.10	17.12	17.00	17.10
1191	NASDAQ	BBGI	Tue, Nov 9, 2004	17.09	17.10	16.97	17.05
1190	NASDAQ	BBGI	Mon, Nov 8, 2004	16.50	17.05	16.50	17.05
1189	NASDAQ	BBGI	Fri, Nov 5, 2004	17.00	17.05	16.84	17.04
1188	NASDAQ	BBGI	Thu, Nov 4, 2004	16.81	16.97	16.80	16.80
1187	NASDAQ	BBGI	Wed, Nov 3, 2004	16.57	17.00	16.57	16.90
1186	NASDAQ	BBGI	Tue, Nov 2, 2004	16.47	16.57	16.38	16.57
1185	NASDAQ	BBGI	Mon, Nov 1, 2004	16.40	16.50	16.39	16.50
1184	NASDAQ	BBGI	Fri, Oct 29, 2004	15.68	16.50	15.68	16.43
1183	NASDAQ	BBGI	Thu, Oct 28, 2004	15.29	15.95	15.18	15.77
1182	NASDAQ	BBGI	Wed, Oct 27, 2004	15.37	15.50	15.18	15.30
1181	NASDAQ	BBGI	Tue, Oct 26, 2004	14.98	15.37	14.76	15.08
1180	NASDAQ	BBGI	Mon, Oct 25, 2004	14.80	15.03	14.80	15.00
1179	NASDAQ	BBGI	Fri, Oct 22, 2004	15.00	15.00	14.92	14.97
1178	NASDAQ	BBGI	Thu, Oct 21, 2004	14.97	15.05	14.85	15.00
1177	NASDAQ	BBGI	Wed, Oct 20, 2004	14.99	15.00	14.93	15.00
1176	NASDAQ	BBGI	Tue, Oct 19, 2004	14.92	15.00	14.86	14.96
1175	NASDAQ	BBGI	Mon, Oct 18, 2004	14.97	15.38	14.94	14.94
1174	NASDAQ	BBGI	Fri, Oct 15, 2004	15.04	15.10	14.97	15.02
1173	NASDAQ	BBGI	Thu, Oct 14, 2004	15.03	15.10	14.91	15.08
1172	NASDAQ	BBGI	Wed, Oct 13, 2004	15.11	15.20	14.72	15.02
1171	NASDAQ	BBGI	Tue, Oct 12, 2004	15.06	15.06	14.87	15.00
1170	NASDAQ	BBGI	Mon, Oct 11, 2004	15.06	15.06	14.97	14.97
1169	NASDAQ	BBGI	Fri, Oct 8, 2004	15.04	15.07	14.95	15.02
1168	NASDAQ	BBGI	Thu, Oct 7, 2004	15.30	15.30	14.94	15.00
1167	NASDAQ	BBGI	Wed, Oct 6, 2004	15.38	15.44	15.22	15.25
1166	NASDAQ	BBGI	Tue, Oct 5, 2004	15.42	15.50	15.42	15.46
1165	NASDAQ	BBGI	Mon, Oct 4, 2004	15.38	15.56	15.38	15.48
1164	NASDAQ	BBGI	Fri, Oct 1, 2004	15.70	15.77	15.46	15.50
1163	NASDAQ	BBGI	Thu, Sep 30, 2004	15.74	15.93	15.50	15.70
1162	NASDAQ	BBGI	Wed, Sep 29, 2004	15.75	15.75	15.50	15.60
1161	NASDAQ	BBGI	Tue, Sep 28, 2004	15.31	15.70	15.30	15.52
1160	NASDAQ	BBGI	Mon, Sep 27, 2004	15.73	15.80	15.40	15.44
1159	NASDAQ	BBGI	Fri, Sep 24, 2004	15.69	15.86	15.67	15.75
1158	NASDAQ	BBGI	Thu, Sep 23, 2004	15.54	15.75	15.54	15.58
1157	NASDAQ	BBGI	Wed, Sep 22, 2004	15.72	15.90	15.40	15.87
1156	NASDAQ	BBGI	Tue, Sep 21, 2004	16.11	16.11	15.96	15.96
1155	NASDAQ	BBGI	Mon, Sep 20, 2004	16.29	16.29	16.00	16.01
1154	NASDAQ	BBGI	Fri, Sep 17, 2004	16.25	16.26	15.47	16.25
1153	NASDAQ	BBGI	Thu, Sep 16, 2004	16.14	16.28	16.00	16.23
1152	NASDAQ	BBGI	Wed, Sep 15, 2004	16.00	16.13	15.75	16.10
1151	NASDAQ	BBGI	Tue, Sep 14, 2004	15.97	16.07	15.69	16.00
1150	NASDAQ	BBGI	Mon, Sep 13, 2004	15.89	15.99	15.71	15.98
1149	NASDAQ	BBGI	Fri, Sep 10, 2004	15.65	15.97	15.61	15.77
1148	NASDAQ	BBGI	Thu, Sep 9, 2004	15.96	15.98	15.61	15.77
1147	NASDAQ	BBGI	Wed, Sep 8, 2004	15.99	15.99	15.57	15.61
1146	NASDAQ	BBGI	Tue, Sep 7, 2004	15.31	15.96	15.31	15.96
1145	NASDAQ	BBGI	Fri, Sep 3, 2004	15.47	15.95	15.47	15.63
1144	NASDAQ	BBGI	Thu, Sep 2, 2004	15.53	15.70	15.10	15.69
1143	NASDAQ	BBGI	Wed, Sep 1, 2004	15.23	15.92	15.05	15.35
1142	NASDAQ	BBGI	Tue, Aug 31, 2004	14.76	15.37	14.76	15.16
1141	NASDAQ	BBGI	Mon, Aug 30, 2004	14.78	14.84	14.43	14.75
1140	NASDAQ	BBGI	Fri, Aug 27, 2004	15.00	15.00	14.67	14.96
1139	NASDAQ	BBGI	Thu, Aug 26, 2004	15.09	15.30	14.75	14.97
1138	NASDAQ	BBGI	Wed, Aug 25, 2004	14.79	15.08	14.77	15.08
1137	NASDAQ	BBGI	Tue, Aug 24, 2004	14.77	15.04	14.77	14.98
1136	NASDAQ	BBGI	Mon, Aug 23, 2004	14.49	14.98	14.44	14.91
1135	NASDAQ	BBGI	Fri, Aug 20, 2004	13.69	14.48	13.69	14.48
1134	NASDAQ	BBGI	Thu, Aug 19, 2004	13.41	13.69	13.41	13.68
1133	NASDAQ	BBGI	Wed, Aug 18, 2004	13.33	13.70	13.10	13.44
1132	NASDAQ	BBGI	Tue, Aug 17, 2004	13.28	13.50	13.05	13.19
1131	NASDAQ	BBGI	Mon, Aug 16, 2004	13.67	13.83	12.90	13.10
1130	NASDAQ	BBGI	Fri, Aug 13, 2004	13.78	13.93	13.52	13.55
1129	NASDAQ	BBGI	Thu, Aug 12, 2004	13.90	14.00	13.75	13.93
1128	NASDAQ	BBGI	Wed, Aug 11, 2004	13.96	14.03	13.88	13.98
1127	NASDAQ	BBGI	Tue, Aug 10, 2004	14.36	14.37	13.85	14.04
1126	NASDAQ	BBGI	Mon, Aug 9, 2004	14.15	14.49	14.08	14.25
1125	NASDAQ	BBGI	Fri, Aug 6, 2004	14.25	14.25	13.81	14.11
1124	NASDAQ	BBGI	Thu, Aug 5, 2004	14.68	14.68	14.08	14.35
1123	NASDAQ	BBGI	Wed, Aug 4, 2004	15.49	15.49	14.46	15.04
1122	NASDAQ	BBGI	Tue, Aug 3, 2004	15.02	15.60	15.00	15.35
1121	NASDAQ	BBGI	Mon, Aug 2, 2004	14.28	15.56	14.27	15.56
1120	NASDAQ	BBGI	Fri, Jul 30, 2004	14.59	14.60	13.75	14.57
1119	NASDAQ	BBGI	Thu, Jul 29, 2004	14.74	14.94	14.50	14.76
1118	NASDAQ	BBGI	Wed, Jul 28, 2004	14.69	14.74	14.45	14.60
1117	NASDAQ	BBGI	Tue, Jul 27, 2004	14.53	15.18	14.53	14.75
1116	NASDAQ	BBGI	Mon, Jul 26, 2004	14.89	15.00	14.58	14.75
1115	NASDAQ	BBGI	Fri, Jul 23, 2004	15.25	15.25	14.63	15.11
1114	NASDAQ	BBGI	Thu, Jul 22, 2004	14.68	14.98	14.36	14.83
1113	NASDAQ	BBGI	Wed, Jul 21, 2004	14.64	15.16	14.00	14.57
1112	NASDAQ	BBGI	Tue, Jul 20, 2004	14.70	14.93	14.45	14.77
1111	NASDAQ	BBGI	Mon, Jul 19, 2004	14.66	14.95	14.65	14.66
1110	NASDAQ	BBGI	Fri, Jul 16, 2004	14.66	15.03	14.52	14.65
1109	NASDAQ	BBGI	Thu, Jul 15, 2004	14.84	14.92	14.59	14.84
1108	NASDAQ	BBGI	Wed, Jul 14, 2004	14.79	14.90	14.65	14.68
1107	NASDAQ	BBGI	Tue, Jul 13, 2004	14.87	14.94	14.78	14.81
1106	NASDAQ	BBGI	Mon, Jul 12, 2004	14.94	14.95	14.66	14.81
1105	NASDAQ	BBGI	Fri, Jul 9, 2004	14.93	15.05	14.66	15.05
1104	NASDAQ	BBGI	Thu, Jul 8, 2004	14.84	14.94	14.70	14.93
1103	NASDAQ	BBGI	Wed, Jul 7, 2004	14.66	14.98	14.66	14.84
1102	NASDAQ	BBGI	Tue, Jul 6, 2004	15.65	15.66	14.61	14.95
1101	NASDAQ	BBGI	Fri, Jul 2, 2004	15.45	16.15	14.95	15.44
1100	NASDAQ	BBGI	Thu, Jul 1, 2004	14.65	15.59	14.56	15.30
1099	NASDAQ	BBGI	Wed, Jun 30, 2004	14.60	15.37	14.60	15.11
1098	NASDAQ	BBGI	Tue, Jun 29, 2004	14.74	14.75	14.27	14.74
1097	NASDAQ	BBGI	Mon, Jun 28, 2004	14.89	14.99	14.27	14.59
1096	NASDAQ	BBGI	Fri, Jun 25, 2004	14.80	14.88	14.28	14.29
1095	NASDAQ	BBGI	Thu, Jun 24, 2004	14.93	14.98	14.60	14.80
1094	NASDAQ	BBGI	Wed, Jun 23, 2004	15.11	15.13	14.90	14.90
1093	NASDAQ	BBGI	Tue, Jun 22, 2004	14.99	15.11	14.21	15.08
1092	NASDAQ	BBGI	Mon, Jun 21, 2004	14.90	14.99	14.81	14.85
1091	NASDAQ	BBGI	Fri, Jun 18, 2004	14.99	15.10	14.29	14.92
1090	NASDAQ	BBGI	Thu, Jun 17, 2004	15.13	15.13	14.46	14.86
1089	NASDAQ	BBGI	Wed, Jun 16, 2004	15.30	15.32	14.95	15.14
1088	NASDAQ	BBGI	Tue, Jun 15, 2004	15.07	15.50	14.85	15.30
1087	NASDAQ	BBGI	Mon, Jun 14, 2004	15.24	15.36	14.99	15.13
1086	NASDAQ	BBGI	Thu, Jun 10, 2004	15.29	15.29	15.02	15.23
1085	NASDAQ	BBGI	Wed, Jun 9, 2004	15.26	15.32	14.75	15.18
1084	NASDAQ	BBGI	Tue, Jun 8, 2004	15.51	15.80	15.21	15.57
1083	NASDAQ	BBGI	Mon, Jun 7, 2004	15.45	15.74	15.15	15.39
1082	NASDAQ	BBGI	Fri, Jun 4, 2004	15.40	15.92	15.40	15.50
1081	NASDAQ	BBGI	Thu, Jun 3, 2004	15.20	15.58	15.20	15.58
1080	NASDAQ	BBGI	Wed, Jun 2, 2004	15.02	15.43	14.94	15.35
1079	NASDAQ	BBGI	Tue, Jun 1, 2004	15.29	15.34	14.86	15.03
1078	NASDAQ	BBGI	Fri, May 28, 2004	15.06	15.33	15.06	15.32
1077	NASDAQ	BBGI	Thu, May 27, 2004	14.89	15.59	14.89	15.24
1076	NASDAQ	BBGI	Wed, May 26, 2004	14.51	14.86	14.25	14.69
1075	NASDAQ	BBGI	Tue, May 25, 2004	14.50	14.69	14.25	14.36
1074	NASDAQ	BBGI	Mon, May 24, 2004	14.98	15.36	14.52	14.56
1073	NASDAQ	BBGI	Fri, May 21, 2004	15.17	15.34	14.60	14.92
1072	NASDAQ	BBGI	Thu, May 20, 2004	14.31	14.99	14.31	14.62
1071	NASDAQ	BBGI	Wed, May 19, 2004	14.75	15.16	14.24	14.91
1070	NASDAQ	BBGI	Tue, May 18, 2004	13.88	14.60	13.88	14.60
1069	NASDAQ	BBGI	Mon, May 17, 2004	13.53	14.13	13.07	14.13
1068	NASDAQ	BBGI	Fri, May 14, 2004	14.13	14.27	13.51	13.51
1067	NASDAQ	BBGI	Thu, May 13, 2004	14.69	14.94	14.20	14.40
1066	NASDAQ	BBGI	Wed, May 12, 2004	14.69	15.00	14.04	14.79
1065	NASDAQ	BBGI	Tue, May 11, 2004	14.50	14.94	14.50	14.94
1064	NASDAQ	BBGI	Mon, May 10, 2004	14.18	14.65	14.01	14.45
1063	NASDAQ	BBGI	Fri, May 7, 2004	14.79	14.79	14.13	14.21
1062	NASDAQ	BBGI	Thu, May 6, 2004	15.24	15.24	14.60	14.77
1061	NASDAQ	BBGI	Wed, May 5, 2004	15.49	16.47	15.06	15.06
1060	NASDAQ	BBGI	Tue, May 4, 2004	15.11	15.49	14.50	15.39
1059	NASDAQ	BBGI	Mon, May 3, 2004	15.54	16.07	14.51	14.79
1058	NASDAQ	BBGI	Fri, Apr 30, 2004	15.82	16.13	15.40	15.80
1057	NASDAQ	BBGI	Thu, Apr 29, 2004	15.62	15.84	15.50	15.65
1056	NASDAQ	BBGI	Wed, Apr 28, 2004	16.32	16.34	15.59	15.90
1055	NASDAQ	BBGI	Tue, Apr 27, 2004	16.69	16.84	16.35	16.45
1054	NASDAQ	BBGI	Mon, Apr 26, 2004	16.70	16.83	16.63	16.65
1053	NASDAQ	BBGI	Fri, Apr 23, 2004	17.60	17.84	16.80	17.00
1052	NASDAQ	BBGI	Thu, Apr 22, 2004	17.42	17.80	17.40	17.80
1051	NASDAQ	BBGI	Wed, Apr 21, 2004	17.25	17.50	17.25	17.27
1050	NASDAQ	BBGI	Tue, Apr 20, 2004	17.78	17.80	17.03	17.11
1049	NASDAQ	BBGI	Mon, Apr 19, 2004	17.75	18.10	17.41	18.00
1048	NASDAQ	BBGI	Fri, Apr 16, 2004	17.66	17.90	17.48	17.81
1047	NASDAQ	BBGI	Thu, Apr 15, 2004	17.51	17.70	17.22	17.65
1046	NASDAQ	BBGI	Wed, Apr 14, 2004	17.64	17.64	17.32	17.54
1045	NASDAQ	BBGI	Tue, Apr 13, 2004	17.50	17.68	17.24	17.47
1044	NASDAQ	BBGI	Mon, Apr 12, 2004	17.60	17.69	17.00	17.65
1043	NASDAQ	BBGI	Thu, Apr 8, 2004	17.51	17.69	16.85	17.45
1042	NASDAQ	BBGI	Wed, Apr 7, 2004	17.26	17.50	17.17	17.34
1041	NASDAQ	BBGI	Tue, Apr 6, 2004	17.50	17.73	17.18	17.18
1040	NASDAQ	BBGI	Mon, Apr 5, 2004	17.68	17.77	17.53	17.69
1039	NASDAQ	BBGI	Fri, Apr 2, 2004	17.72	17.80	17.55	17.80
1038	NASDAQ	BBGI	Thu, Apr 1, 2004	17.51	17.79	17.44	17.68
1037	NASDAQ	BBGI	Wed, Mar 31, 2004	17.26	17.65	16.90	17.65
1036	NASDAQ	BBGI	Tue, Mar 30, 2004	16.85	17.50	16.85	17.50
1035	NASDAQ	BBGI	Mon, Mar 29, 2004	16.49	17.00	16.40	16.85
1034	NASDAQ	BBGI	Fri, Mar 26, 2004	17.09	17.30	16.94	16.97
1033	NASDAQ	BBGI	Thu, Mar 25, 2004	17.29	17.29	16.86	16.96
1032	NASDAQ	BBGI	Wed, Mar 24, 2004	17.69	17.96	17.50	17.51
1031	NASDAQ	BBGI	Tue, Mar 23, 2004	18.02	18.08	17.57	17.97
1030	NASDAQ	BBGI	Mon, Mar 22, 2004	17.77	18.11	17.64	17.89
1029	NASDAQ	BBGI	Fri, Mar 19, 2004	18.15	18.39	17.83	18.16
1028	NASDAQ	BBGI	Thu, Mar 18, 2004	18.00	18.31	17.88	18.31
1027	NASDAQ	BBGI	Wed, Mar 17, 2004	17.71	18.09	17.67	18.09
1026	NASDAQ	BBGI	Tue, Mar 16, 2004	17.61	17.99	17.52	17.91
1025	NASDAQ	BBGI	Mon, Mar 15, 2004	17.99	17.99	17.28	17.53
1024	NASDAQ	BBGI	Fri, Mar 12, 2004	17.99	18.30	17.80	18.09
1023	NASDAQ	BBGI	Thu, Mar 11, 2004	18.29	18.34	17.77	17.90
1022	NASDAQ	BBGI	Wed, Mar 10, 2004	18.50	18.60	17.97	18.30
1021	NASDAQ	BBGI	Tue, Mar 9, 2004	18.07	18.50	17.77	18.50
1020	NASDAQ	BBGI	Mon, Mar 8, 2004	18.52	18.72	17.90	18.43
1019	NASDAQ	BBGI	Fri, Mar 5, 2004	18.11	18.69	18.11	18.65
1018	NASDAQ	BBGI	Thu, Mar 4, 2004	17.80	18.41	17.80	18.39
1017	NASDAQ	BBGI	Wed, Mar 3, 2004	17.59	18.24	16.81	17.60
1016	NASDAQ	BBGI	Tue, Mar 2, 2004	18.57	18.67	17.50	17.70
1015	NASDAQ	BBGI	Mon, Mar 1, 2004	18.75	18.75	18.71	18.72
1014	NASDAQ	BBGI	Fri, Feb 27, 2004	17.80	18.75	17.80	18.65
1013	NASDAQ	BBGI	Thu, Feb 26, 2004	18.25	18.42	17.82	17.82
1012	NASDAQ	BBGI	Wed, Feb 25, 2004	18.32	18.34	17.94	17.94
1011	NASDAQ	BBGI	Tue, Feb 24, 2004	18.86	18.86	18.39	18.39
1010	NASDAQ	BBGI	Mon, Feb 23, 2004	18.58	19.12	18.58	18.87
1009	NASDAQ	BBGI	Fri, Feb 20, 2004	18.97	19.12	18.56	19.05
1008	NASDAQ	BBGI	Thu, Feb 19, 2004	19.28	19.34	18.90	19.09
1007	NASDAQ	BBGI	Wed, Feb 18, 2004	19.07	19.07	18.76	19.02
1006	NASDAQ	BBGI	Tue, Feb 17, 2004	18.57	19.05	17.90	18.95
1005	NASDAQ	BBGI	Fri, Feb 13, 2004	18.74	18.86	18.51	18.84
1004	NASDAQ	BBGI	Thu, Feb 12, 2004	18.67	18.84	18.61	18.61
1003	NASDAQ	BBGI	Wed, Feb 11, 2004	18.52	18.52	18.30	18.50
1002	NASDAQ	BBGI	Tue, Feb 10, 2004	18.25	18.50	18.11	18.35
1001	NASDAQ	BBGI	Mon, Feb 9, 2004	18.10	18.29	17.39	18.15
1000	NASDAQ	BBGI	Fri, Feb 6, 2004	17.81	18.32	17.79	18.31
999	NASDAQ	BBGI	Thu, Feb 5, 2004	17.92	18.01	17.53	17.94
998	NASDAQ	BBGI	Wed, Feb 4, 2004	17.41	17.73	17.28	17.28
997	NASDAQ	BBGI	Tue, Feb 3, 2004	17.50	17.50	17.26	17.43
996	NASDAQ	BBGI	Mon, Feb 2, 2004	17.50	17.70	17.50	17.51
995	NASDAQ	BBGI	Fri, Jan 30, 2004	17.55	17.88	17.55	17.64
994	NASDAQ	BBGI	Thu, Jan 29, 2004	17.70	17.90	17.56	17.60
993	NASDAQ	BBGI	Wed, Jan 28, 2004	17.58	17.99	17.50	17.63
992	NASDAQ	BBGI	Tue, Jan 27, 2004	17.92	18.05	17.55	17.59
991	NASDAQ	BBGI	Mon, Jan 26, 2004	16.89	17.90	16.70	17.90
990	NASDAQ	BBGI	Fri, Jan 23, 2004	16.95	17.22	16.70	17.22
989	NASDAQ	BBGI	Thu, Jan 22, 2004	16.60	16.91	16.60	16.88
988	NASDAQ	BBGI	Wed, Jan 21, 2004	16.50	16.83	16.50	16.80
987	NASDAQ	BBGI	Tue, Jan 20, 2004	16.70	16.86	16.31	16.65
986	NASDAQ	BBGI	Fri, Jan 16, 2004	16.85	16.87	16.65	16.84
985	NASDAQ	BBGI	Thu, Jan 15, 2004	16.43	16.74	16.43	16.73
984	NASDAQ	BBGI	Wed, Jan 14, 2004	16.55	16.79	16.50	16.70
983	NASDAQ	BBGI	Tue, Jan 13, 2004	16.57	16.65	16.22	16.55
982	NASDAQ	BBGI	Mon, Jan 12, 2004	16.26	16.75	16.26	16.61
981	NASDAQ	BBGI	Fri, Jan 9, 2004	16.20	16.70	16.14	16.40
980	NASDAQ	BBGI	Thu, Jan 8, 2004	16.54	16.67	16.21	16.60
979	NASDAQ	BBGI	Wed, Jan 7, 2004	16.53	16.60	16.28	16.48
978	NASDAQ	BBGI	Tue, Jan 6, 2004	16.12	16.60	16.12	16.53
977	NASDAQ	BBGI	Mon, Jan 5, 2004	16.48	16.78	16.00	16.45
976	NASDAQ	BBGI	Fri, Jan 2, 2004	16.75	16.75	16.29	16.29
975	NASDAQ	BBGI	Wed, Dec 31, 2003	16.74	16.74	16.24	16.54
974	NASDAQ	BBGI	Tue, Dec 30, 2003	16.15	16.75	16.15	16.43
973	NASDAQ	BBGI	Mon, Dec 29, 2003	15.60	16.62	15.57	16.40
972	NASDAQ	BBGI	Fri, Dec 26, 2003	15.68	15.80	15.55	15.80
971	NASDAQ	BBGI	Wed, Dec 24, 2003	15.81	15.90	15.74	15.85
970	NASDAQ	BBGI	Tue, Dec 23, 2003	15.03	16.01	15.03	15.92
969	NASDAQ	BBGI	Mon, Dec 22, 2003	14.50	15.58	14.34	15.25
968	NASDAQ	BBGI	Fri, Dec 19, 2003	15.64	15.64	15.19	15.39
967	NASDAQ	BBGI	Thu, Dec 18, 2003	15.65	15.65	15.18	15.39
966	NASDAQ	BBGI	Wed, Dec 17, 2003	15.66	15.82	15.41	15.80
965	NASDAQ	BBGI	Tue, Dec 16, 2003	15.78	15.78	15.38	15.70
964	NASDAQ	BBGI	Mon, Dec 15, 2003	15.65	16.20	15.55	15.56
963	NASDAQ	BBGI	Fri, Dec 12, 2003	15.20	16.00	15.20	15.87
962	NASDAQ	BBGI	Thu, Dec 11, 2003	15.04	15.80	15.04	15.75
961	NASDAQ	BBGI	Wed, Dec 10, 2003	15.28	15.40	15.08	15.08
960	NASDAQ	BBGI	Tue, Dec 9, 2003	14.27	15.30	14.05	15.20
959	NASDAQ	BBGI	Mon, Dec 8, 2003	13.84	14.50	13.55	14.48
958	NASDAQ	BBGI	Fri, Dec 5, 2003	14.49	14.57	14.15	14.15
957	NASDAQ	BBGI	Thu, Dec 4, 2003	14.89	14.89	14.16	14.45
956	NASDAQ	BBGI	Wed, Dec 3, 2003	14.83	14.94	14.54	14.87
955	NASDAQ	BBGI	Tue, Dec 2, 2003	14.73	14.88	14.73	14.86
954	NASDAQ	BBGI	Mon, Dec 1, 2003	14.65	14.67	14.22	14.66
953	NASDAQ	BBGI	Fri, Nov 28, 2003	14.47	14.85	14.44	14.65
952	NASDAQ	BBGI	Wed, Nov 26, 2003	14.60	14.80	14.60	14.77
951	NASDAQ	BBGI	Tue, Nov 25, 2003	14.29	14.60	13.94	14.60
950	NASDAQ	BBGI	Mon, Nov 24, 2003	14.41	14.64	14.16	14.45
949	NASDAQ	BBGI	Fri, Nov 21, 2003	14.48	14.54	14.21	14.52
948	NASDAQ	BBGI	Thu, Nov 20, 2003	14.55	14.55	14.20	14.30
947	NASDAQ	BBGI	Wed, Nov 19, 2003	14.06	14.55	14.06	14.47
946	NASDAQ	BBGI	Tue, Nov 18, 2003	14.17	14.57	14.05	14.39
945	NASDAQ	BBGI	Mon, Nov 17, 2003	14.25	14.37	14.10	14.33
944	NASDAQ	BBGI	Fri, Nov 14, 2003	15.20	15.21	14.35	14.43
943	NASDAQ	BBGI	Thu, Nov 13, 2003	14.97	15.21	14.45	15.07
942	NASDAQ	BBGI	Wed, Nov 12, 2003	15.10	15.19	15.10	15.16
941	NASDAQ	BBGI	Tue, Nov 11, 2003	14.89	15.00	14.76	15.00
940	NASDAQ	BBGI	Mon, Nov 10, 2003	14.85	15.08	14.80	14.85
939	NASDAQ	BBGI	Fri, Nov 7, 2003	15.10	15.10	14.85	14.86
938	NASDAQ	BBGI	Thu, Nov 6, 2003	15.00	15.08	14.69	15.08
937	NASDAQ	BBGI	Wed, Nov 5, 2003	14.45	14.90	14.45	14.90
936	NASDAQ	BBGI	Tue, Nov 4, 2003	14.43	14.75	14.36	14.70
935	NASDAQ	BBGI	Mon, Nov 3, 2003	14.45	14.90	14.45	14.68
934	NASDAQ	BBGI	Fri, Oct 31, 2003	15.12	15.12	14.54	14.58
933	NASDAQ	BBGI	Thu, Oct 30, 2003	14.99	15.14	14.70	14.84
932	NASDAQ	BBGI	Wed, Oct 29, 2003	14.50	15.14	14.50	15.14
931	NASDAQ	BBGI	Tue, Oct 28, 2003	14.27	14.50	14.21	14.49
930	NASDAQ	BBGI	Mon, Oct 27, 2003	13.56	14.20	13.35	14.18
929	NASDAQ	BBGI	Fri, Oct 24, 2003	14.13	14.24	13.50	13.54
928	NASDAQ	BBGI	Thu, Oct 23, 2003	14.23	14.23	14.13	14.23
927	NASDAQ	BBGI	Wed, Oct 22, 2003	14.93	14.93	14.37	14.37
926	NASDAQ	BBGI	Tue, Oct 21, 2003	14.76	15.00	14.76	14.92
925	NASDAQ	BBGI	Mon, Oct 20, 2003	14.70	15.20	14.70	14.71
924	NASDAQ	BBGI	Fri, Oct 17, 2003	15.30	15.32	14.98	15.09
923	NASDAQ	BBGI	Thu, Oct 16, 2003	15.23	15.30	15.09	15.30
922	NASDAQ	BBGI	Wed, Oct 15, 2003	14.80	15.25	14.80	15.14
921	NASDAQ	BBGI	Tue, Oct 14, 2003	15.06	15.10	14.90	14.91
920	NASDAQ	BBGI	Mon, Oct 13, 2003	15.00	15.10	14.43	15.10
919	NASDAQ	BBGI	Fri, Oct 10, 2003	14.73	15.01	14.48	14.99
918	NASDAQ	BBGI	Thu, Oct 9, 2003	14.83	15.00	14.83	15.00
917	NASDAQ	BBGI	Wed, Oct 8, 2003	14.69	14.85	14.68	14.80
916	NASDAQ	BBGI	Tue, Oct 7, 2003	14.90	14.95	14.07	14.69
915	NASDAQ	BBGI	Mon, Oct 6, 2003	14.98	15.20	14.98	15.10
914	NASDAQ	BBGI	Fri, Oct 3, 2003	14.93	15.31	14.93	15.10
913	NASDAQ	BBGI	Thu, Oct 2, 2003	14.35	14.91	14.35	14.84
912	NASDAQ	BBGI	Wed, Oct 1, 2003	13.78	14.37	13.57	14.37
911	NASDAQ	BBGI	Tue, Sep 30, 2003	13.70	13.82	13.44	13.82
910	NASDAQ	BBGI	Mon, Sep 29, 2003	13.11	13.70	13.08	13.70
909	NASDAQ	BBGI	Fri, Sep 26, 2003	13.24	13.57	13.07	13.49
908	NASDAQ	BBGI	Thu, Sep 25, 2003	13.52	13.80	13.13	13.15
907	NASDAQ	BBGI	Wed, Sep 24, 2003	13.98	13.98	13.50	13.51
906	NASDAQ	BBGI	Tue, Sep 23, 2003	14.28	14.29	13.81	13.99
905	NASDAQ	BBGI	Mon, Sep 22, 2003	14.52	14.61	14.15	14.24
904	NASDAQ	BBGI	Fri, Sep 19, 2003	15.06	15.07	14.57	14.70
903	NASDAQ	BBGI	Thu, Sep 18, 2003	14.57	15.15	14.57	15.01
902	NASDAQ	BBGI	Wed, Sep 17, 2003	14.26	14.66	14.26	14.65
901	NASDAQ	BBGI	Tue, Sep 16, 2003	13.78	14.19	13.59	14.18
900	NASDAQ	BBGI	Mon, Sep 15, 2003	13.18	13.88	12.94	13.60
899	NASDAQ	BBGI	Fri, Sep 12, 2003	13.70	13.84	13.45	13.82
898	NASDAQ	BBGI	Thu, Sep 11, 2003	13.92	13.92	13.49	13.62
897	NASDAQ	BBGI	Wed, Sep 10, 2003	14.40	14.40	13.95	13.95
896	NASDAQ	BBGI	Tue, Sep 9, 2003	14.49	14.49	14.35	14.35
895	NASDAQ	BBGI	Mon, Sep 8, 2003	14.69	14.99	14.53	14.60
894	NASDAQ	BBGI	Fri, Sep 5, 2003	15.53	15.60	15.37	15.39
893	NASDAQ	BBGI	Thu, Sep 4, 2003	14.91	15.60	14.91	15.60
892	NASDAQ	BBGI	Wed, Sep 3, 2003	15.00	15.16	14.68	15.16
891	NASDAQ	BBGI	Tue, Sep 2, 2003	14.65	14.98	14.65	14.97
890	NASDAQ	BBGI	Fri, Aug 29, 2003	14.72	14.75	14.64	14.68
889	NASDAQ	BBGI	Thu, Aug 28, 2003	14.69	14.89	14.52	14.68
888	NASDAQ	BBGI	Wed, Aug 27, 2003	14.53	14.64	14.40	14.64
887	NASDAQ	BBGI	Tue, Aug 26, 2003	14.94	14.95	14.41	14.60
886	NASDAQ	BBGI	Mon, Aug 25, 2003	14.96	15.13	14.85	14.95
885	NASDAQ	BBGI	Fri, Aug 22, 2003	14.82	15.15	14.82	15.09
884	NASDAQ	BBGI	Thu, Aug 21, 2003	14.02	15.00	13.97	15.00
883	NASDAQ	BBGI	Wed, Aug 20, 2003	13.90	14.04	13.84	14.00
882	NASDAQ	BBGI	Tue, Aug 19, 2003	13.80	13.95	13.79	13.90
881	NASDAQ	BBGI	Mon, Aug 18, 2003	13.72	13.93	13.55	13.72
880	NASDAQ	BBGI	Fri, Aug 15, 2003	13.50	13.85	13.50	13.85
879	NASDAQ	BBGI	Thu, Aug 14, 2003	13.44	13.49	13.37	13.43
878	NASDAQ	BBGI	Wed, Aug 13, 2003	13.43	13.44	13.38	13.39
877	NASDAQ	BBGI	Tue, Aug 12, 2003	13.41	13.41	13.41	13.41
876	NASDAQ	BBGI	Mon, Aug 11, 2003	13.10	13.41	13.10	13.41
875	NASDAQ	BBGI	Fri, Aug 8, 2003	13.21	13.40	13.10	13.19
874	NASDAQ	BBGI	Thu, Aug 7, 2003	13.30	13.45	13.10	13.29
873	NASDAQ	BBGI	Wed, Aug 6, 2003	13.28	13.50	13.25	13.40
872	NASDAQ	BBGI	Tue, Aug 5, 2003	13.26	13.30	13.21	13.21
871	NASDAQ	BBGI	Mon, Aug 4, 2003	13.22	13.43	13.10	13.19
870	NASDAQ	BBGI	Fri, Aug 1, 2003	13.17	13.28	13.10	13.10
869	NASDAQ	BBGI	Thu, Jul 31, 2003	13.77	13.77	13.06	13.10
868	NASDAQ	BBGI	Wed, Jul 30, 2003	13.53	13.71	13.42	13.71
867	NASDAQ	BBGI	Tue, Jul 29, 2003	13.75	13.91	13.40	13.61
866	NASDAQ	BBGI	Mon, Jul 28, 2003	13.06	13.72	13.06	13.72
865	NASDAQ	BBGI	Fri, Jul 25, 2003	13.20	13.44	12.99	13.20
864	NASDAQ	BBGI	Thu, Jul 24, 2003	13.13	13.20	13.00	13.01
863	NASDAQ	BBGI	Wed, Jul 23, 2003	12.96	13.03	12.96	12.99
862	NASDAQ	BBGI	Tue, Jul 22, 2003	13.20	13.20	12.86	12.95
861	NASDAQ	BBGI	Mon, Jul 21, 2003	13.35	13.35	12.94	12.95
860	NASDAQ	BBGI	Fri, Jul 18, 2003	13.46	13.57	13.36	13.36
859	NASDAQ	BBGI	Thu, Jul 17, 2003	13.66	13.66	13.45	13.45
858	NASDAQ	BBGI	Wed, Jul 16, 2003	13.76	13.92	13.66	13.82
857	NASDAQ	BBGI	Tue, Jul 15, 2003	13.95	13.95	13.75	13.88
856	NASDAQ	BBGI	Mon, Jul 14, 2003	13.50	13.95	13.50	13.95
855	NASDAQ	BBGI	Fri, Jul 11, 2003	13.36	13.52	13.36	13.52
854	NASDAQ	BBGI	Thu, Jul 10, 2003	13.46	13.50	13.39	13.49
853	NASDAQ	BBGI	Wed, Jul 9, 2003	12.97	13.62	12.94	13.62
852	NASDAQ	BBGI	Tue, Jul 8, 2003	12.90	13.02	12.90	12.97
851	NASDAQ	BBGI	Mon, Jul 7, 2003	13.02	13.45	12.78	12.91
850	NASDAQ	BBGI	Thu, Jul 3, 2003	13.11	13.20	12.82	12.82
849	NASDAQ	BBGI	Wed, Jul 2, 2003	13.23	13.63	13.15	13.15
848	NASDAQ	BBGI	Tue, Jul 1, 2003	13.69	13.69	13.01	13.10
847	NASDAQ	BBGI	Mon, Jun 30, 2003	13.34	13.69	12.99	13.55
846	NASDAQ	BBGI	Fri, Jun 27, 2003	12.35	13.54	12.35	13.54
845	NASDAQ	BBGI	Thu, Jun 26, 2003	12.05	12.30	11.94	12.11
844	NASDAQ	BBGI	Wed, Jun 25, 2003	12.18	12.30	12.00	12.02
843	NASDAQ	BBGI	Tue, Jun 24, 2003	11.81	12.41	11.76	12.36
842	NASDAQ	BBGI	Mon, Jun 23, 2003	12.19	12.19	11.66	11.94
841	NASDAQ	BBGI	Fri, Jun 20, 2003	12.44	12.61	11.96	12.00
840	NASDAQ	BBGI	Thu, Jun 19, 2003	12.54	12.64	12.47	12.51
839	NASDAQ	BBGI	Wed, Jun 18, 2003	12.07	12.75	11.90	12.66
838	NASDAQ	BBGI	Tue, Jun 17, 2003	12.25	12.30	11.80	12.00
837	NASDAQ	BBGI	Mon, Jun 16, 2003	12.50	12.51	12.05	12.25
836	NASDAQ	BBGI	Fri, Jun 13, 2003	12.69	13.15	12.55	12.59
835	NASDAQ	BBGI	Thu, Jun 12, 2003	12.50	12.85	12.31	12.66
834	NASDAQ	BBGI	Wed, Jun 11, 2003	12.80	12.80	12.50	12.67
833	NASDAQ	BBGI	Tue, Jun 10, 2003	12.62	12.81	12.60	12.61
832	NASDAQ	BBGI	Mon, Jun 9, 2003	12.65	12.76	12.55	12.62
831	NASDAQ	BBGI	Fri, Jun 6, 2003	12.98	13.08	12.71	12.77
830	NASDAQ	BBGI	Thu, Jun 5, 2003	12.12	13.00	12.12	13.00
829	NASDAQ	BBGI	Wed, Jun 4, 2003	12.90	12.90	12.11	12.24
828	NASDAQ	BBGI	Tue, Jun 3, 2003	13.04	13.04	12.72	12.90
827	NASDAQ	BBGI	Mon, Jun 2, 2003	11.94	13.29	11.92	12.99
826	NASDAQ	BBGI	Fri, May 30, 2003	11.63	11.97	11.63	11.97
825	NASDAQ	BBGI	Thu, May 29, 2003	11.50	11.74	11.42	11.58
824	NASDAQ	BBGI	Wed, May 28, 2003	11.57	11.57	11.37	11.43
823	NASDAQ	BBGI	Tue, May 27, 2003	11.35	11.52	11.25	11.52
822	NASDAQ	BBGI	Fri, May 23, 2003	11.30	11.35	11.13	11.28
821	NASDAQ	BBGI	Thu, May 22, 2003	11.07	11.32	11.07	11.28
820	NASDAQ	BBGI	Wed, May 21, 2003	11.10	11.19	11.07	11.15
819	NASDAQ	BBGI	Tue, May 20, 2003	11.16	11.30	11.05	11.13
818	NASDAQ	BBGI	Mon, May 19, 2003	11.00	11.34	11.00	11.25
817	NASDAQ	BBGI	Fri, May 16, 2003	11.26	11.50	11.26	11.40
816	NASDAQ	BBGI	Thu, May 15, 2003	11.42	11.54	11.34	11.37
815	NASDAQ	BBGI	Wed, May 14, 2003	11.35	11.41	11.32	11.41
814	NASDAQ	BBGI	Tue, May 13, 2003	11.34	11.35	11.33	11.33
813	NASDAQ	BBGI	Mon, May 12, 2003	11.10	11.34	11.10	11.32
812	NASDAQ	BBGI	Fri, May 9, 2003	11.20	11.34	11.16	11.34
811	NASDAQ	BBGI	Thu, May 8, 2003	11.20	11.20	11.10	11.20
810	NASDAQ	BBGI	Wed, May 7, 2003	11.10	11.23	10.95	11.23
809	NASDAQ	BBGI	Tue, May 6, 2003	11.33	11.33	11.22	11.22
808	NASDAQ	BBGI	Mon, May 5, 2003	11.31	11.34	11.21	11.23
807	NASDAQ	BBGI	Fri, May 2, 2003	11.13	11.37	10.99	11.37
806	NASDAQ	BBGI	Thu, May 1, 2003	11.17	11.19	11.04	11.14
805	NASDAQ	BBGI	Wed, Apr 30, 2003	11.20	11.20	10.99	11.16
804	NASDAQ	BBGI	Tue, Apr 29, 2003	11.09	11.51	11.08	11.20
803	NASDAQ	BBGI	Mon, Apr 28, 2003	11.24	11.24	10.95	10.99
802	NASDAQ	BBGI	Fri, Apr 25, 2003	11.46	11.46	11.14	11.21
801	NASDAQ	BBGI	Thu, Apr 24, 2003	11.74	11.74	11.50	11.52
800	NASDAQ	BBGI	Wed, Apr 23, 2003	11.84	11.86	11.70	11.80
799	NASDAQ	BBGI	Tue, Apr 22, 2003	11.89	11.97	11.80	11.85
798	NASDAQ	BBGI	Mon, Apr 21, 2003	11.94	11.95	11.75	11.80
797	NASDAQ	BBGI	Thu, Apr 17, 2003	11.70	11.96	11.54	11.85
796	NASDAQ	BBGI	Wed, Apr 16, 2003	11.30	11.67	11.30	11.59
795	NASDAQ	BBGI	Tue, Apr 15, 2003	11.01	11.60	10.90	11.60
794	NASDAQ	BBGI	Mon, Apr 14, 2003	10.61	11.03	10.61	11.03
793	NASDAQ	BBGI	Fri, Apr 11, 2003	10.39	10.74	10.39	10.59
792	NASDAQ	BBGI	Thu, Apr 10, 2003	10.40	10.45	10.34	10.40
791	NASDAQ	BBGI	Wed, Apr 9, 2003	10.35	10.35	10.25	10.35
790	NASDAQ	BBGI	Tue, Apr 8, 2003	10.10	10.35	10.10	10.30
789	NASDAQ	BBGI	Mon, Apr 7, 2003	9.75	10.50	9.75	10.19
788	NASDAQ	BBGI	Fri, Apr 4, 2003	10.00	10.00	9.78	9.79
787	NASDAQ	BBGI	Thu, Apr 3, 2003	10.12	10.12	9.71	9.76
786	NASDAQ	BBGI	Wed, Apr 2, 2003	9.77	10.12	9.77	10.12
785	NASDAQ	BBGI	Tue, Apr 1, 2003	9.65	9.82	9.60	9.73
784	NASDAQ	BBGI	Mon, Mar 31, 2003	9.66	9.75	9.66	9.71
783	NASDAQ	BBGI	Fri, Mar 28, 2003	9.81	10.05	9.72	9.72
782	NASDAQ	BBGI	Thu, Mar 27, 2003	9.85	9.95	9.85	9.88
781	NASDAQ	BBGI	Wed, Mar 26, 2003	10.05	10.05	9.80	9.90
780	NASDAQ	BBGI	Tue, Mar 25, 2003	10.18	10.42	10.10	10.18
779	NASDAQ	BBGI	Mon, Mar 24, 2003	10.00	10.17	10.00	10.14
778	NASDAQ	BBGI	Fri, Mar 21, 2003	10.45	10.45	10.15	10.15
777	NASDAQ	BBGI	Thu, Mar 20, 2003	9.48	10.16	9.47	10.15
776	NASDAQ	BBGI	Wed, Mar 19, 2003	9.00	9.59	9.00	9.59
775	NASDAQ	BBGI	Tue, Mar 18, 2003	9.30	9.38	8.94	9.20
774	NASDAQ	BBGI	Mon, Mar 17, 2003	9.01	9.12	8.94	9.00
773	NASDAQ	BBGI	Fri, Mar 14, 2003	9.12	9.38	9.09	9.09
772	NASDAQ	BBGI	Thu, Mar 13, 2003	9.11	9.14	9.11	9.13
771	NASDAQ	BBGI	Wed, Mar 12, 2003	8.96	9.16	8.96	9.11
770	NASDAQ	BBGI	Tue, Mar 11, 2003	9.41	9.41	9.00	9.15
769	NASDAQ	BBGI	Mon, Mar 10, 2003	9.77	9.77	9.44	9.44
768	NASDAQ	BBGI	Fri, Mar 7, 2003	10.05	10.27	9.75	9.77
767	NASDAQ	BBGI	Thu, Mar 6, 2003	10.00	10.11	9.99	9.99
766	NASDAQ	BBGI	Wed, Mar 5, 2003	10.64	10.64	9.96	9.96
765	NASDAQ	BBGI	Tue, Mar 4, 2003	10.51	10.61	10.06	10.27
764	NASDAQ	BBGI	Mon, Mar 3, 2003	10.10	10.44	9.65	10.44
763	NASDAQ	BBGI	Fri, Feb 28, 2003	10.00	10.00	9.90	9.92
762	NASDAQ	BBGI	Thu, Feb 27, 2003	10.00	10.00	9.96	10.00
761	NASDAQ	BBGI	Wed, Feb 26, 2003	9.98	10.05	9.90	10.05
760	NASDAQ	BBGI	Tue, Feb 25, 2003	9.86	10.00	9.71	9.99
759	NASDAQ	BBGI	Mon, Feb 24, 2003	10.30	10.37	9.60	9.86
758	NASDAQ	BBGI	Fri, Feb 21, 2003	10.68	10.68	10.25	10.31
757	NASDAQ	BBGI	Thu, Feb 20, 2003	10.55	10.75	10.47	10.68
756	NASDAQ	BBGI	Wed, Feb 19, 2003	10.70	10.70	10.01	10.34
755	NASDAQ	BBGI	Tue, Feb 18, 2003	10.85	10.90	10.40	10.60
754	NASDAQ	BBGI	Fri, Feb 14, 2003	11.00	11.00	10.15	10.89
753	NASDAQ	BBGI	Thu, Feb 13, 2003	10.86	10.98	10.80	10.98
752	NASDAQ	BBGI	Wed, Feb 12, 2003	10.76	11.50	10.76	11.01
751	NASDAQ	BBGI	Tue, Feb 11, 2003	11.00	11.21	10.76	11.21
750	NASDAQ	BBGI	Mon, Feb 10, 2003	12.00	12.00	11.05	11.44
749	NASDAQ	BBGI	Fri, Feb 7, 2003	12.06	12.06	11.99	12.00
748	NASDAQ	BBGI	Thu, Feb 6, 2003	12.25	12.38	12.15	12.20
747	NASDAQ	BBGI	Wed, Feb 5, 2003	12.16	12.35	12.16	12.23
746	NASDAQ	BBGI	Tue, Feb 4, 2003	12.23	12.33	11.70	12.33
745	NASDAQ	BBGI	Mon, Feb 3, 2003	11.38	12.35	11.38	12.24
744	NASDAQ	BBGI	Fri, Jan 31, 2003	12.20	12.20	11.22	11.30
743	NASDAQ	BBGI	Thu, Jan 30, 2003	12.45	12.59	11.80	12.18
742	NASDAQ	BBGI	Wed, Jan 29, 2003	11.84	12.40	11.78	12.40
741	NASDAQ	BBGI	Tue, Jan 28, 2003	12.04	12.37	11.52	12.10
740	NASDAQ	BBGI	Mon, Jan 27, 2003	12.35	12.35	11.71	11.71
739	NASDAQ	BBGI	Fri, Jan 24, 2003	12.27	12.37	12.10	12.10
738	NASDAQ	BBGI	Thu, Jan 23, 2003	12.34	12.55	12.15	12.21
737	NASDAQ	BBGI	Wed, Jan 22, 2003	12.17	12.52	11.59	12.23
736	NASDAQ	BBGI	Tue, Jan 21, 2003	12.06	12.40	12.06	12.35
735	NASDAQ	BBGI	Fri, Jan 17, 2003	12.05	12.35	11.97	12.35
734	NASDAQ	BBGI	Thu, Jan 16, 2003	11.50	12.04	11.50	12.04
733	NASDAQ	BBGI	Wed, Jan 15, 2003	11.49	11.49	11.12	11.49
732	NASDAQ	BBGI	Tue, Jan 14, 2003	10.93	11.41	10.93	11.30
731	NASDAQ	BBGI	Mon, Jan 13, 2003	11.15	11.21	10.90	11.00
730	NASDAQ	BBGI	Fri, Jan 10, 2003	11.12	11.34	11.00	11.16
729	NASDAQ	BBGI	Thu, Jan 9, 2003	11.29	11.35	11.01	11.18
728	NASDAQ	BBGI	Wed, Jan 8, 2003	11.11	11.12	10.85	11.10
727	NASDAQ	BBGI	Tue, Jan 7, 2003	11.17	11.43	11.07	11.25
726	NASDAQ	BBGI	Mon, Jan 6, 2003	11.19	11.58	11.09	11.23
725	NASDAQ	BBGI	Fri, Jan 3, 2003	12.00	12.00	11.30	11.61
724	NASDAQ	BBGI	Thu, Jan 2, 2003	11.72	12.30	11.55	11.95
723	NASDAQ	BBGI	Tue, Dec 31, 2002	12.24	12.24	11.72	11.96
722	NASDAQ	BBGI	Mon, Dec 30, 2002	12.18	12.23	11.85	11.85
721	NASDAQ	BBGI	Fri, Dec 27, 2002	12.47	12.72	12.31	12.32
720	NASDAQ	BBGI	Thu, Dec 26, 2002	12.70	12.70	12.46	12.50
719	NASDAQ	BBGI	Tue, Dec 24, 2002	12.87	12.87	12.72	12.72
718	NASDAQ	BBGI	Mon, Dec 23, 2002	12.59	12.87	12.51	12.87
717	NASDAQ	BBGI	Fri, Dec 20, 2002	12.79	12.79	12.51	12.59
716	NASDAQ	BBGI	Thu, Dec 19, 2002	12.81	12.81	12.55	12.57
715	NASDAQ	BBGI	Wed, Dec 18, 2002	12.73	12.74	12.52	12.52
714	NASDAQ	BBGI	Tue, Dec 17, 2002	12.90	12.90	12.56	12.70
713	NASDAQ	BBGI	Mon, Dec 16, 2002	12.27	12.85	12.27	12.85
712	NASDAQ	BBGI	Fri, Dec 13, 2002	11.28	12.44	11.27	12.44
711	NASDAQ	BBGI	Thu, Dec 12, 2002	11.46	11.70	11.32	11.70
710	NASDAQ	BBGI	Wed, Dec 11, 2002	11.20	11.30	11.20	11.30
709	NASDAQ	BBGI	Tue, Dec 10, 2002	11.19	11.24	11.00	11.24
708	NASDAQ	BBGI	Mon, Dec 9, 2002	11.00	11.20	10.97	10.97
707	NASDAQ	BBGI	Fri, Dec 6, 2002	11.02	11.55	10.85	11.00
706	NASDAQ	BBGI	Thu, Dec 5, 2002	11.30	11.35	10.87	10.87
705	NASDAQ	BBGI	Wed, Dec 4, 2002	11.82	11.91	11.20	11.40
704	NASDAQ	BBGI	Tue, Dec 3, 2002	11.99	12.12	11.74	11.95
703	NASDAQ	BBGI	Mon, Dec 2, 2002	11.80	12.13	11.80	12.09
702	NASDAQ	BBGI	Fri, Nov 29, 2002	11.74	11.85	11.60	11.74
701	NASDAQ	BBGI	Wed, Nov 27, 2002	11.88	11.98	11.62	11.90
700	NASDAQ	BBGI	Tue, Nov 26, 2002	11.86	12.00	11.75	11.75
699	NASDAQ	BBGI	Mon, Nov 25, 2002	12.04	12.13	11.95	12.00
698	NASDAQ	BBGI	Fri, Nov 22, 2002	11.51	12.03	11.51	11.89
697	NASDAQ	BBGI	Thu, Nov 21, 2002	11.66	11.79	11.50	11.79
696	NASDAQ	BBGI	Wed, Nov 20, 2002	11.60	11.99	11.50	11.65
695	NASDAQ	BBGI	Tue, Nov 19, 2002	11.48	11.99	11.47	11.50
694	NASDAQ	BBGI	Mon, Nov 18, 2002	11.11	11.52	11.10	11.52
693	NASDAQ	BBGI	Fri, Nov 15, 2002	11.56	11.81	11.34	11.35
692	NASDAQ	BBGI	Thu, Nov 14, 2002	11.54	11.65	11.03	11.18
691	NASDAQ	BBGI	Wed, Nov 13, 2002	11.02	11.60	11.01	11.34
690	NASDAQ	BBGI	Tue, Nov 12, 2002	10.96	11.38	10.96	11.02
689	NASDAQ	BBGI	Mon, Nov 11, 2002	11.14	11.14	11.00	11.00
688	NASDAQ	BBGI	Fri, Nov 8, 2002	11.16	11.22	11.05	11.10
687	NASDAQ	BBGI	Thu, Nov 7, 2002	10.92	11.35	10.92	11.13
686	NASDAQ	BBGI	Wed, Nov 6, 2002	10.48	11.18	10.39	11.18
685	NASDAQ	BBGI	Tue, Nov 5, 2002	12.39	12.39	10.50	10.52
684	NASDAQ	BBGI	Mon, Nov 4, 2002	12.84	12.84	12.39	12.42
683	NASDAQ	BBGI	Fri, Nov 1, 2002	12.26	12.85	12.13	12.85
682	NASDAQ	BBGI	Thu, Oct 31, 2002	12.40	12.85	12.40	12.75
681	NASDAQ	BBGI	Wed, Oct 30, 2002	13.00	13.00	12.07	12.40
680	NASDAQ	BBGI	Tue, Oct 29, 2002	13.39	13.39	13.05	13.12
679	NASDAQ	BBGI	Mon, Oct 28, 2002	13.54	13.58	13.16	13.26
678	NASDAQ	BBGI	Fri, Oct 25, 2002	13.30	13.55	13.05	13.55
677	NASDAQ	BBGI	Thu, Oct 24, 2002	13.01	13.40	12.90	13.40
676	NASDAQ	BBGI	Wed, Oct 23, 2002	12.70	13.40	12.70	13.40
675	NASDAQ	BBGI	Tue, Oct 22, 2002	12.74	13.10	12.71	13.01
674	NASDAQ	BBGI	Mon, Oct 21, 2002	13.14	13.32	13.00	13.11
673	NASDAQ	BBGI	Fri, Oct 18, 2002	12.63	13.40	12.63	13.23
672	NASDAQ	BBGI	Thu, Oct 17, 2002	12.41	13.09	12.31	13.09
671	NASDAQ	BBGI	Wed, Oct 16, 2002	12.20	12.96	12.00	12.26
670	NASDAQ	BBGI	Tue, Oct 15, 2002	11.75	12.66	11.75	12.56
669	NASDAQ	BBGI	Mon, Oct 14, 2002	10.00	11.68	10.00	11.68
668	NASDAQ	BBGI	Fri, Oct 11, 2002	9.75	10.08	9.75	10.00
667	NASDAQ	BBGI	Thu, Oct 10, 2002	10.25	10.25	9.28	9.85
666	NASDAQ	BBGI	Wed, Oct 9, 2002	9.90	10.05	9.80	9.90
665	NASDAQ	BBGI	Tue, Oct 8, 2002	10.25	10.25	9.80	9.84
664	NASDAQ	BBGI	Mon, Oct 7, 2002	10.70	11.25	9.85	9.85
663	NASDAQ	BBGI	Fri, Oct 4, 2002	11.76	11.77	10.57	10.66
662	NASDAQ	BBGI	Thu, Oct 3, 2002	12.10	12.10	11.00	11.33
661	NASDAQ	BBGI	Wed, Oct 2, 2002	12.15	12.20	11.69	11.69
660	NASDAQ	BBGI	Tue, Oct 1, 2002	12.56	12.56	11.22	12.00
659	NASDAQ	BBGI	Mon, Sep 30, 2002	12.74	12.75	12.45	12.56
658	NASDAQ	BBGI	Fri, Sep 27, 2002	12.99	13.00	12.65	12.95
657	NASDAQ	BBGI	Thu, Sep 26, 2002	12.75	13.10	12.75	13.00
656	NASDAQ	BBGI	Wed, Sep 25, 2002	12.87	13.23	12.80	12.89
655	NASDAQ	BBGI	Tue, Sep 24, 2002	13.77	13.82	12.90	12.90
654	NASDAQ	BBGI	Mon, Sep 23, 2002	13.60	13.83	13.55	13.83
653	NASDAQ	BBGI	Fri, Sep 20, 2002	13.99	14.01	13.62	13.62
652	NASDAQ	BBGI	Thu, Sep 19, 2002	13.52	13.91	13.30	13.30
651	NASDAQ	BBGI	Wed, Sep 18, 2002	13.60	13.92	13.45	13.45
650	NASDAQ	BBGI	Tue, Sep 17, 2002	13.82	14.05	13.64	13.64
649	NASDAQ	BBGI	Mon, Sep 16, 2002	13.64	13.65	13.40	13.40
648	NASDAQ	BBGI	Fri, Sep 13, 2002	13.40	13.72	13.40	13.50
647	NASDAQ	BBGI	Thu, Sep 12, 2002	13.50	13.64	13.35	13.45
646	NASDAQ	BBGI	Wed, Sep 11, 2002	13.80	13.81	13.20	13.50
645	NASDAQ	BBGI	Tue, Sep 10, 2002	13.50	13.77	13.42	13.74
644	NASDAQ	BBGI	Mon, Sep 9, 2002	13.50	13.55	13.15	13.55
643	NASDAQ	BBGI	Fri, Sep 6, 2002	13.93	13.93	12.80	13.03
642	NASDAQ	BBGI	Thu, Sep 5, 2002	13.52	13.84	13.44	13.44
641	NASDAQ	BBGI	Wed, Sep 4, 2002	14.10	14.10	13.95	14.10
640	NASDAQ	BBGI	Tue, Sep 3, 2002	13.95	14.24	13.87	13.94
639	NASDAQ	BBGI	Fri, Aug 30, 2002	13.10	14.17	13.10	13.58
638	NASDAQ	BBGI	Thu, Aug 29, 2002	12.99	13.34	12.89	13.10
637	NASDAQ	BBGI	Wed, Aug 28, 2002	12.55	13.21	12.55	12.77
636	NASDAQ	BBGI	Tue, Aug 27, 2002	13.44	13.44	12.95	12.95
635	NASDAQ	BBGI	Mon, Aug 26, 2002	11.75	13.35	11.32	13.11
634	NASDAQ	BBGI	Fri, Aug 23, 2002	11.00	11.75	10.96	11.10
633	NASDAQ	BBGI	Thu, Aug 22, 2002	11.04	11.20	10.51	11.10
632	NASDAQ	BBGI	Wed, Aug 21, 2002	10.51	11.00	10.51	11.00
631	NASDAQ	BBGI	Tue, Aug 20, 2002	11.18	11.18	10.55	10.55
630	NASDAQ	BBGI	Mon, Aug 19, 2002	10.96	11.17	10.85	11.17
629	NASDAQ	BBGI	Fri, Aug 16, 2002	11.00	11.15	10.75	10.85
628	NASDAQ	BBGI	Thu, Aug 15, 2002	10.97	11.19	10.72	10.95
627	NASDAQ	BBGI	Wed, Aug 14, 2002	11.00	11.35	10.90	11.32
626	NASDAQ	BBGI	Tue, Aug 13, 2002	10.95	11.31	10.75	11.00
625	NASDAQ	BBGI	Mon, Aug 12, 2002	11.16	11.70	10.75	10.75
624	NASDAQ	BBGI	Fri, Aug 9, 2002	11.48	11.70	11.16	11.18
623	NASDAQ	BBGI	Thu, Aug 8, 2002	10.44	11.56	10.44	11.18
622	NASDAQ	BBGI	Wed, Aug 7, 2002	10.60	10.60	10.20	10.45
621	NASDAQ	BBGI	Tue, Aug 6, 2002	10.50	10.78	10.10	10.67
620	NASDAQ	BBGI	Mon, Aug 5, 2002	10.56	10.76	10.40	10.48
619	NASDAQ	BBGI	Fri, Aug 2, 2002	11.16	11.65	9.85	10.46
618	NASDAQ	BBGI	Thu, Aug 1, 2002	11.76	11.76	10.37	10.50
617	NASDAQ	BBGI	Wed, Jul 31, 2002	12.75	12.76	11.79	11.79
616	NASDAQ	BBGI	Tue, Jul 30, 2002	12.52	12.66	11.90	12.66
615	NASDAQ	BBGI	Mon, Jul 29, 2002	12.77	12.77	12.32	12.53
614	NASDAQ	BBGI	Fri, Jul 26, 2002	12.66	12.66	12.15	12.17
613	NASDAQ	BBGI	Thu, Jul 25, 2002	12.56	12.64	12.45	12.64
612	NASDAQ	BBGI	Wed, Jul 24, 2002	12.55	12.55	12.35	12.55
611	NASDAQ	BBGI	Tue, Jul 23, 2002	12.87	12.90	12.09	12.20
610	NASDAQ	BBGI	Mon, Jul 22, 2002	13.05	13.08	12.87	12.87
609	NASDAQ	BBGI	Fri, Jul 19, 2002	12.96	13.38	12.94	12.94
608	NASDAQ	BBGI	Thu, Jul 18, 2002	13.66	13.66	12.94	12.94
607	NASDAQ	BBGI	Wed, Jul 17, 2002	13.85	13.85	12.87	13.62
606	NASDAQ	BBGI	Tue, Jul 16, 2002	13.40	13.67	13.16	13.47
605	NASDAQ	BBGI	Mon, Jul 15, 2002	13.75	13.75	13.40	13.40
604	NASDAQ	BBGI	Fri, Jul 12, 2002	13.94	13.94	13.56	13.56
603	NASDAQ	BBGI	Thu, Jul 11, 2002	14.00	14.00	13.50	13.75
602	NASDAQ	BBGI	Wed, Jul 10, 2002	13.53	13.92	13.50	13.80
601	NASDAQ	BBGI	Tue, Jul 9, 2002	13.52	13.96	13.52	13.90
600	NASDAQ	BBGI	Mon, Jul 8, 2002	14.00	14.16	13.37	13.50
599	NASDAQ	BBGI	Fri, Jul 5, 2002	13.70	14.04	13.70	14.04
598	NASDAQ	BBGI	Wed, Jul 3, 2002	14.02	14.24	13.46	13.46
597	NASDAQ	BBGI	Tue, Jul 2, 2002	13.87	14.36	13.49	14.36
596	NASDAQ	BBGI	Mon, Jul 1, 2002	14.51	14.75	13.89	14.20
595	NASDAQ	BBGI	Fri, Jun 28, 2002	12.97	14.83	12.97	14.74
594	NASDAQ	BBGI	Thu, Jun 27, 2002	12.97	13.68	12.97	13.45
593	NASDAQ	BBGI	Wed, Jun 26, 2002	12.43	12.94	12.42	12.93
592	NASDAQ	BBGI	Tue, Jun 25, 2002	13.63	13.82	12.45	12.69
591	NASDAQ	BBGI	Mon, Jun 24, 2002	14.91	14.91	13.43	13.55
590	NASDAQ	BBGI	Fri, Jun 21, 2002	14.64	14.94	14.16	14.16
589	NASDAQ	BBGI	Thu, Jun 20, 2002	13.91	14.61	13.91	14.03
588	NASDAQ	BBGI	Wed, Jun 19, 2002	14.63	14.80	13.81	13.81
587	NASDAQ	BBGI	Tue, Jun 18, 2002	14.45	14.68	14.36	14.68
586	NASDAQ	BBGI	Mon, Jun 17, 2002	13.77	14.79	13.57	14.79
585	NASDAQ	BBGI	Fri, Jun 14, 2002	14.12	14.17	13.50	13.78
584	NASDAQ	BBGI	Thu, Jun 13, 2002	14.30	14.95	14.11	14.13
583	NASDAQ	BBGI	Wed, Jun 12, 2002	14.61	14.75	14.31	14.40
582	NASDAQ	BBGI	Tue, Jun 11, 2002	14.73	15.01	14.66	14.66
581	NASDAQ	BBGI	Mon, Jun 10, 2002	14.41	14.91	14.41	14.76
580	NASDAQ	BBGI	Fri, Jun 7, 2002	14.61	14.87	14.40	14.41
579	NASDAQ	BBGI	Thu, Jun 6, 2002	14.70	15.07	14.61	14.72
578	NASDAQ	BBGI	Wed, Jun 5, 2002	14.50	14.70	13.92	14.70
577	NASDAQ	BBGI	Tue, Jun 4, 2002	13.89	14.20	13.80	14.20
576	NASDAQ	BBGI	Mon, Jun 3, 2002	14.01	14.30	13.80	13.80
575	NASDAQ	BBGI	Fri, May 31, 2002	13.78	14.43	13.15	14.42
574	NASDAQ	BBGI	Thu, May 30, 2002	13.18	13.72	12.90	13.72
573	NASDAQ	BBGI	Wed, May 29, 2002	13.67	13.69	12.95	13.28
572	NASDAQ	BBGI	Tue, May 28, 2002	13.70	13.90	13.60	13.64
571	NASDAQ	BBGI	Fri, May 24, 2002	14.15	14.34	13.65	13.65
570	NASDAQ	BBGI	Thu, May 23, 2002	14.75	14.75	14.53	14.53
569	NASDAQ	BBGI	Wed, May 22, 2002	14.81	14.81	14.15	14.58
568	NASDAQ	BBGI	Tue, May 21, 2002	14.99	15.30	14.45	14.66
567	NASDAQ	BBGI	Mon, May 20, 2002	15.40	15.96	14.90	14.95
566	NASDAQ	BBGI	Fri, May 17, 2002	14.85	15.30	14.50	14.81
565	NASDAQ	BBGI	Thu, May 16, 2002	14.60	15.17	14.40	15.10
564	NASDAQ	BBGI	Wed, May 15, 2002	16.00	16.00	14.75	14.75
563	NASDAQ	BBGI	Tue, May 14, 2002	16.00	16.00	15.85	15.86
562	NASDAQ	BBGI	Mon, May 13, 2002	15.71	16.10	15.71	16.00
561	NASDAQ	BBGI	Fri, May 10, 2002	15.70	16.00	15.51	15.52
560	NASDAQ	BBGI	Thu, May 9, 2002	15.65	15.90	14.92	14.92
559	NASDAQ	BBGI	Wed, May 8, 2002	15.54	15.60	15.20	15.52
558	NASDAQ	BBGI	Tue, May 7, 2002	14.75	15.52	14.75	15.25
557	NASDAQ	BBGI	Mon, May 6, 2002	15.15	15.44	15.10	15.10
556	NASDAQ	BBGI	Fri, May 3, 2002	14.91	15.43	14.90	15.03
555	NASDAQ	BBGI	Thu, May 2, 2002	16.05	16.05	14.59	15.45
554	NASDAQ	BBGI	Wed, May 1, 2002	16.49	16.49	15.77	16.04
553	NASDAQ	BBGI	Tue, Apr 30, 2002	16.46	16.75	16.46	16.50
552	NASDAQ	BBGI	Mon, Apr 29, 2002	16.30	16.70	16.30	16.70
551	NASDAQ	BBGI	Fri, Apr 26, 2002	16.20	16.30	16.20	16.30
550	NASDAQ	BBGI	Thu, Apr 25, 2002	16.97	16.97	16.53	16.88
549	NASDAQ	BBGI	Wed, Apr 24, 2002	16.52	16.90	16.52	16.65
548	NASDAQ	BBGI	Tue, Apr 23, 2002	16.31	16.85	16.19	16.54
547	NASDAQ	BBGI	Mon, Apr 22, 2002	16.62	16.62	16.31	16.31
546	NASDAQ	BBGI	Fri, Apr 19, 2002	16.89	16.89	16.55	16.55
545	NASDAQ	BBGI	Thu, Apr 18, 2002	16.80	16.90	16.67	16.90
544	NASDAQ	BBGI	Wed, Apr 17, 2002	16.70	16.98	16.70	16.80
543	NASDAQ	BBGI	Tue, Apr 16, 2002	16.55	17.55	16.50	16.86
542	NASDAQ	BBGI	Mon, Apr 15, 2002	16.60	17.00	16.24	17.00
541	NASDAQ	BBGI	Fri, Apr 12, 2002	16.48	16.80	16.29	16.80
540	NASDAQ	BBGI	Thu, Apr 11, 2002	16.70	17.07	16.33	16.40
539	NASDAQ	BBGI	Wed, Apr 10, 2002	15.91	16.80	15.65	16.80
538	NASDAQ	BBGI	Tue, Apr 9, 2002	15.95	16.11	15.65	15.68
537	NASDAQ	BBGI	Mon, Apr 8, 2002	15.16	15.95	15.16	15.95
536	NASDAQ	BBGI	Fri, Apr 5, 2002	15.81	15.90	15.04	15.04
535	NASDAQ	BBGI	Thu, Apr 4, 2002	14.86	15.66	14.86	15.63
534	NASDAQ	BBGI	Wed, Apr 3, 2002	15.13	15.70	15.13	15.35
533	NASDAQ	BBGI	Tue, Apr 2, 2002	15.01	15.97	14.85	14.86
532	NASDAQ	BBGI	Mon, Apr 1, 2002	14.94	15.91	14.76	15.91
531	NASDAQ	BBGI	Thu, Mar 28, 2002	15.50	15.50	14.91	14.91
530	NASDAQ	BBGI	Wed, Mar 27, 2002	15.50	15.50	15.10	15.20
529	NASDAQ	BBGI	Tue, Mar 26, 2002	15.40	16.08	14.79	16.08
528	NASDAQ	BBGI	Mon, Mar 25, 2002	15.00	15.30	14.83	14.83
527	NASDAQ	BBGI	Fri, Mar 22, 2002	15.18	15.40	14.21	15.40
526	NASDAQ	BBGI	Thu, Mar 21, 2002	13.96	15.18	13.96	15.18
525	NASDAQ	BBGI	Wed, Mar 20, 2002	14.74	14.89	14.60	14.70
524	NASDAQ	BBGI	Tue, Mar 19, 2002	14.55	14.80	14.26	14.59
523	NASDAQ	BBGI	Mon, Mar 18, 2002	14.50	14.80	14.43	14.55
522	NASDAQ	BBGI	Fri, Mar 15, 2002	13.90	14.63	13.81	14.03
521	NASDAQ	BBGI	Thu, Mar 14, 2002	14.16	14.62	14.16	14.43
520	NASDAQ	BBGI	Wed, Mar 13, 2002	14.86	14.86	14.20	14.23
519	NASDAQ	BBGI	Tue, Mar 12, 2002	15.18	15.22	14.93	15.10
518	NASDAQ	BBGI	Mon, Mar 11, 2002	15.75	16.00	14.80	14.80
517	NASDAQ	BBGI	Fri, Mar 8, 2002	14.90	14.90	14.82	14.90
516	NASDAQ	BBGI	Thu, Mar 7, 2002	14.31	15.50	14.31	14.90
515	NASDAQ	BBGI	Wed, Mar 6, 2002	14.50	14.92	14.32	14.92
514	NASDAQ	BBGI	Tue, Mar 5, 2002	14.74	14.74	14.01	14.32
513	NASDAQ	BBGI	Mon, Mar 4, 2002	14.65	14.72	14.00	14.18
512	NASDAQ	BBGI	Fri, Mar 1, 2002	14.05	14.60	13.90	14.60
511	NASDAQ	BBGI	Thu, Feb 28, 2002	14.49	14.55	14.07	14.13
510	NASDAQ	BBGI	Wed, Feb 27, 2002	14.15	14.15	14.10	14.13
509	NASDAQ	BBGI	Tue, Feb 26, 2002	14.54	14.54	14.23	14.39
508	NASDAQ	BBGI	Mon, Feb 25, 2002	14.05	14.45	14.05	14.45
507	NASDAQ	BBGI	Fri, Feb 22, 2002	13.24	14.60	13.24	14.25
506	NASDAQ	BBGI	Thu, Feb 21, 2002	12.06	13.69	12.06	13.38
505	NASDAQ	BBGI	Wed, Feb 20, 2002	12.00	12.50	11.90	12.50
504	NASDAQ	BBGI	Tue, Feb 19, 2002	12.12	12.30	12.06	12.14
503	NASDAQ	BBGI	Fri, Feb 15, 2002	12.08	12.30	12.03	12.16
502	NASDAQ	BBGI	Thu, Feb 14, 2002	12.07	12.22	12.05	12.05
501	NASDAQ	BBGI	Wed, Feb 13, 2002	12.05	12.15	12.05	12.15
500	NASDAQ	BBGI	Tue, Feb 12, 2002	11.55	12.22	11.55	12.22
499	NASDAQ	BBGI	Mon, Feb 11, 2002	11.89	12.09	11.56	11.95
498	NASDAQ	BBGI	Fri, Feb 8, 2002	10.92	11.87	10.92	11.87
497	NASDAQ	BBGI	Thu, Feb 7, 2002	10.90	11.05	10.75	11.00
496	NASDAQ	BBGI	Wed, Feb 6, 2002	11.83	11.83	9.84	10.89
495	NASDAQ	BBGI	Tue, Feb 5, 2002	12.15	12.26	11.85	11.85
494	NASDAQ	BBGI	Mon, Feb 4, 2002	12.02	12.28	12.02	12.15
493	NASDAQ	BBGI	Fri, Feb 1, 2002	12.00	12.20	12.00	12.14
492	NASDAQ	BBGI	Thu, Jan 31, 2002	13.25	13.35	12.00	12.30
491	NASDAQ	BBGI	Wed, Jan 30, 2002	12.20	13.25	12.10	13.24
490	NASDAQ	BBGI	Tue, Jan 29, 2002	12.40	12.41	12.25	12.25
489	NASDAQ	BBGI	Mon, Jan 28, 2002	12.80	12.85	12.80	12.85
488	NASDAQ	BBGI	Fri, Jan 25, 2002	12.62	12.62	12.62	12.62
487	NASDAQ	BBGI	Thu, Jan 24, 2002	13.08	13.08	12.40	12.40
486	NASDAQ	BBGI	Wed, Jan 23, 2002	12.49	13.10	12.49	12.85
485	NASDAQ	BBGI	Tue, Jan 22, 2002	12.70	12.90	12.40	12.70
484	NASDAQ	BBGI	Fri, Jan 18, 2002	12.74	13.05	12.68	12.68
483	NASDAQ	BBGI	Thu, Jan 17, 2002	12.35	12.77	12.35	12.74
482	NASDAQ	BBGI	Wed, Jan 16, 2002	12.31	12.57	12.30	12.30
481	NASDAQ	BBGI	Tue, Jan 15, 2002	12.40	12.42	12.30	12.42
480	NASDAQ	BBGI	Mon, Jan 14, 2002	13.10	13.10	12.50	12.70
479	NASDAQ	BBGI	Fri, Jan 11, 2002	13.25	13.35	12.65	12.65
478	NASDAQ	BBGI	Thu, Jan 10, 2002	13.01	13.42	13.01	13.20
477	NASDAQ	BBGI	Wed, Jan 9, 2002	13.35	14.12	12.78	12.78
476	NASDAQ	BBGI	Tue, Jan 8, 2002	14.00	14.15	12.75	12.95
475	NASDAQ	BBGI	Mon, Jan 7, 2002	13.77	14.75	12.75	12.75
474	NASDAQ	BBGI	Fri, Jan 4, 2002	13.85	14.67	13.06	14.10
473	NASDAQ	BBGI	Thu, Jan 3, 2002	13.24	13.85	12.78	13.85
472	NASDAQ	BBGI	Wed, Jan 2, 2002	13.27	13.51	12.75	13.03
471	NASDAQ	BBGI	Mon, Dec 31, 2001	13.48	13.48	13.00	13.01
470	NASDAQ	BBGI	Fri, Dec 28, 2001	13.50	13.75	13.22	13.49
469	NASDAQ	BBGI	Thu, Dec 27, 2001	13.47	13.55	13.27	13.50
468	NASDAQ	BBGI	Wed, Dec 26, 2001	13.55	13.58	13.00	13.15
467	NASDAQ	BBGI	Mon, Dec 24, 2001	13.47	13.55	13.21	13.55
466	NASDAQ	BBGI	Fri, Dec 21, 2001	13.45	13.55	12.70	13.55
465	NASDAQ	BBGI	Thu, Dec 20, 2001	12.99	13.55	12.80	12.80
464	NASDAQ	BBGI	Wed, Dec 19, 2001	13.75	13.75	13.00	13.00
463	NASDAQ	BBGI	Tue, Dec 18, 2001	13.69	14.05	13.31	13.75
462	NASDAQ	BBGI	Mon, Dec 17, 2001	13.84	13.90	13.30	13.69
461	NASDAQ	BBGI	Fri, Dec 14, 2001	13.48	13.48	13.20	13.30
460	NASDAQ	BBGI	Thu, Dec 13, 2001	13.46	14.00	13.30	13.50
459	NASDAQ	BBGI	Wed, Dec 12, 2001	13.49	13.49	13.34	13.46
458	NASDAQ	BBGI	Tue, Dec 11, 2001	13.60	13.90	13.40	13.90
457	NASDAQ	BBGI	Mon, Dec 10, 2001	13.90	13.91	13.55	13.60
456	NASDAQ	BBGI	Fri, Dec 7, 2001	13.49	13.81	13.25	13.56
455	NASDAQ	BBGI	Thu, Dec 6, 2001	12.86	13.62	12.86	13.62
454	NASDAQ	BBGI	Wed, Dec 5, 2001	13.00	13.10	12.53	12.85
453	NASDAQ	BBGI	Tue, Dec 4, 2001	12.72	12.99	12.45	12.99
452	NASDAQ	BBGI	Mon, Dec 3, 2001	12.11	12.93	11.91	12.55
451	NASDAQ	BBGI	Fri, Nov 30, 2001	13.05	13.11	12.16	12.37
450	NASDAQ	BBGI	Thu, Nov 29, 2001	11.85	13.00	11.85	13.00
449	NASDAQ	BBGI	Wed, Nov 28, 2001	11.84	12.18	11.84	11.85
448	NASDAQ	BBGI	Tue, Nov 27, 2001	11.84	12.25	11.83	12.25
447	NASDAQ	BBGI	Mon, Nov 26, 2001	12.14	12.20	11.80	12.20
446	NASDAQ	BBGI	Fri, Nov 23, 2001	11.89	12.14	11.89	12.14
445	NASDAQ	BBGI	Wed, Nov 21, 2001	11.66	11.80	11.25	11.80
444	NASDAQ	BBGI	Tue, Nov 20, 2001	13.20	13.20	11.66	11.68
443	NASDAQ	BBGI	Mon, Nov 19, 2001	12.95	13.12	12.70	13.12
442	NASDAQ	BBGI	Fri, Nov 16, 2001	12.70	13.00	12.70	12.95
441	NASDAQ	BBGI	Thu, Nov 15, 2001	11.71	12.65	11.71	12.65
440	NASDAQ	BBGI	Wed, Nov 14, 2001	11.75	12.50	11.48	12.50
439	NASDAQ	BBGI	Tue, Nov 13, 2001	11.32	11.75	11.20	11.75
438	NASDAQ	BBGI	Mon, Nov 12, 2001	11.35	11.35	10.49	10.56
437	NASDAQ	BBGI	Fri, Nov 9, 2001	11.05	11.35	10.45	10.45
436	NASDAQ	BBGI	Thu, Nov 8, 2001	10.28	11.05	10.28	11.05
435	NASDAQ	BBGI	Wed, Nov 7, 2001	10.25	10.65	10.10	10.27
434	NASDAQ	BBGI	Tue, Nov 6, 2001	10.60	10.60	10.13	10.50
433	NASDAQ	BBGI	Mon, Nov 5, 2001	10.05	10.50	10.05	10.09
432	NASDAQ	BBGI	Fri, Nov 2, 2001	10.35	10.40	9.99	10.12
431	NASDAQ	BBGI	Thu, Nov 1, 2001	9.88	10.37	9.88	10.25
430	NASDAQ	BBGI	Wed, Oct 31, 2001	10.25	10.39	10.25	10.37
429	NASDAQ	BBGI	Tue, Oct 30, 2001	9.30	10.15	8.95	10.08
428	NASDAQ	BBGI	Mon, Oct 29, 2001	10.00	10.00	9.30	9.78
427	NASDAQ	BBGI	Fri, Oct 26, 2001	9.40	10.00	9.40	10.00
426	NASDAQ	BBGI	Thu, Oct 25, 2001	8.85	9.39	8.69	8.72
425	NASDAQ	BBGI	Wed, Oct 24, 2001	9.36	9.36	9.29	9.36
424	NASDAQ	BBGI	Tue, Oct 23, 2001	9.40	9.40	9.15	9.36
423	NASDAQ	BBGI	Mon, Oct 22, 2001	9.05	9.40	8.90	9.40
422	NASDAQ	BBGI	Fri, Oct 19, 2001	9.25	9.35	9.21	9.35
421	NASDAQ	BBGI	Thu, Oct 18, 2001	8.96	9.29	8.90	9.29
420	NASDAQ	BBGI	Wed, Oct 17, 2001	8.75	9.15	8.75	8.98
419	NASDAQ	BBGI	Tue, Oct 16, 2001	9.10	9.10	8.50	9.10
418	NASDAQ	BBGI	Mon, Oct 15, 2001	8.86	9.00	8.76	8.90
417	NASDAQ	BBGI	Fri, Oct 12, 2001	8.64	8.86	8.64	8.86
416	NASDAQ	BBGI	Thu, Oct 11, 2001	9.05	9.05	8.92	9.05
415	NASDAQ	BBGI	Wed, Oct 10, 2001	8.70	9.02	8.05	9.02
414	NASDAQ	BBGI	Tue, Oct 9, 2001	9.57	9.60	8.26	9.30
413	NASDAQ	BBGI	Mon, Oct 8, 2001	9.60	10.55	9.60	10.55
412	NASDAQ	BBGI	Fri, Oct 5, 2001	9.59	10.63	9.54	9.61
411	NASDAQ	BBGI	Thu, Oct 4, 2001	10.60	11.10	9.55	10.37
410	NASDAQ	BBGI	Wed, Oct 3, 2001	10.24	10.60	9.50	10.30
409	NASDAQ	BBGI	Tue, Oct 2, 2001	10.49	10.49	9.30	10.00
408	NASDAQ	BBGI	Mon, Oct 1, 2001	10.10	10.48	9.90	10.48
407	NASDAQ	BBGI	Fri, Sep 28, 2001	10.71	10.71	10.10	10.25
406	NASDAQ	BBGI	Thu, Sep 27, 2001	10.60	11.19	10.57	10.87
405	NASDAQ	BBGI	Wed, Sep 26, 2001	12.39	12.39	10.65	10.80
404	NASDAQ	BBGI	Tue, Sep 25, 2001	12.39	12.39	11.84	12.01
403	NASDAQ	BBGI	Mon, Sep 24, 2001	12.16	12.26	12.00	12.10
402	NASDAQ	BBGI	Fri, Sep 21, 2001	11.94	12.44	11.94	12.38
401	NASDAQ	BBGI	Thu, Sep 20, 2001	12.54	12.56	11.90	11.90
400	NASDAQ	BBGI	Wed, Sep 19, 2001	12.75	12.75	12.00	12.56
399	NASDAQ	BBGI	Tue, Sep 18, 2001	13.00	13.00	12.13	12.97
398	NASDAQ	BBGI	Mon, Sep 17, 2001	12.70	13.35	12.05	12.20
397	NASDAQ	BBGI	Mon, Sep 10, 2001	12.64	13.14	12.60	13.14
396	NASDAQ	BBGI	Fri, Sep 7, 2001	12.70	12.70	12.35	12.69
395	NASDAQ	BBGI	Thu, Sep 6, 2001	13.12	13.12	12.36	12.75
394	NASDAQ	BBGI	Wed, Sep 5, 2001	12.75	13.12	12.74	12.77
393	NASDAQ	BBGI	Tue, Sep 4, 2001	12.70	13.30	12.25	12.95
392	NASDAQ	BBGI	Fri, Aug 31, 2001	13.32	13.35	12.65	12.95
391	NASDAQ	BBGI	Thu, Aug 30, 2001	12.65	13.32	12.65	13.32
390	NASDAQ	BBGI	Wed, Aug 29, 2001	13.16	13.16	13.16	13.16
389	NASDAQ	BBGI	Tue, Aug 28, 2001	12.85	13.26	12.65	12.65
388	NASDAQ	BBGI	Mon, Aug 27, 2001	12.50	13.57	12.50	12.95
387	NASDAQ	BBGI	Fri, Aug 24, 2001	12.75	12.75	12.35	12.40
386	NASDAQ	BBGI	Thu, Aug 23, 2001	13.07	13.10	12.36	12.36
385	NASDAQ	BBGI	Wed, Aug 22, 2001	13.04	13.10	13.04	13.07
384	NASDAQ	BBGI	Tue, Aug 21, 2001	12.50	13.00	12.10	12.95
383	NASDAQ	BBGI	Mon, Aug 20, 2001	12.50	13.05	12.41	13.05
382	NASDAQ	BBGI	Fri, Aug 17, 2001	12.45	12.90	12.40	12.45
381	NASDAQ	BBGI	Thu, Aug 16, 2001	12.20	12.85	12.20	12.85
380	NASDAQ	BBGI	Wed, Aug 15, 2001	12.50	12.70	12.38	12.38
379	NASDAQ	BBGI	Tue, Aug 14, 2001	11.81	12.45	11.81	12.45
378	NASDAQ	BBGI	Mon, Aug 13, 2001	12.00	12.45	12.00	12.05
377	NASDAQ	BBGI	Fri, Aug 10, 2001	12.53	12.53	11.75	11.75
376	NASDAQ	BBGI	Thu, Aug 9, 2001	12.75	12.75	12.00	12.69
375	NASDAQ	BBGI	Wed, Aug 8, 2001	13.20	13.20	12.11	12.17
374	NASDAQ	BBGI	Tue, Aug 7, 2001	13.20	13.20	12.30	13.05
373	NASDAQ	BBGI	Mon, Aug 6, 2001	14.30	14.30	13.21	13.21
372	NASDAQ	BBGI	Fri, Aug 3, 2001	14.25	14.55	13.30	13.30
371	NASDAQ	BBGI	Thu, Aug 2, 2001	14.20	14.90	13.25	14.90
370	NASDAQ	BBGI	Wed, Aug 1, 2001	14.20	14.20	14.20	14.20
369	NASDAQ	BBGI	Tue, Jul 31, 2001	14.35	14.60	13.59	14.10
368	NASDAQ	BBGI	Mon, Jul 30, 2001	13.00	14.35	12.97	14.35
367	NASDAQ	BBGI	Fri, Jul 27, 2001	14.09	14.09	13.03	13.03
366	NASDAQ	BBGI	Thu, Jul 26, 2001	13.57	13.92	13.57	13.80
365	NASDAQ	BBGI	Wed, Jul 25, 2001	13.85	13.85	13.30	13.85
364	NASDAQ	BBGI	Tue, Jul 24, 2001	13.50	13.81	13.01	13.72
363	NASDAQ	BBGI	Mon, Jul 23, 2001	13.95	14.00	13.50	13.50
362	NASDAQ	BBGI	Fri, Jul 20, 2001	13.50	14.07	13.50	14.07
361	NASDAQ	BBGI	Thu, Jul 19, 2001	14.10	14.10	13.50	13.50
360	NASDAQ	BBGI	Wed, Jul 18, 2001	14.10	14.10	13.50	13.80
359	NASDAQ	BBGI	Tue, Jul 17, 2001	14.02	14.10	13.51	14.10
358	NASDAQ	BBGI	Mon, Jul 16, 2001	14.38	14.86	14.30	14.30
357	NASDAQ	BBGI	Fri, Jul 13, 2001	13.35	14.70	13.35	14.50
356	NASDAQ	BBGI	Thu, Jul 12, 2001	12.87	13.70	12.87	13.13
355	NASDAQ	BBGI	Wed, Jul 11, 2001	12.15	12.75	12.15	12.75
354	NASDAQ	BBGI	Tue, Jul 10, 2001	12.25	12.67	12.07	12.16
353	NASDAQ	BBGI	Mon, Jul 9, 2001	13.50	13.60	12.30	12.30
352	NASDAQ	BBGI	Fri, Jul 6, 2001	13.29	13.81	13.02	13.50
351	NASDAQ	BBGI	Thu, Jul 5, 2001	16.00	16.00	13.50	14.15
350	NASDAQ	BBGI	Tue, Jul 3, 2001	16.49	16.49	15.29	15.95
349	NASDAQ	BBGI	Mon, Jul 2, 2001	14.51	17.45	14.00	16.25
348	NASDAQ	BBGI	Fri, Jun 29, 2001	14.00	17.00	13.25	17.00
347	NASDAQ	BBGI	Thu, Jun 28, 2001	13.95	13.95	13.20	13.70
346	NASDAQ	BBGI	Wed, Jun 27, 2001	14.10	14.10	13.10	13.75
345	NASDAQ	BBGI	Tue, Jun 26, 2001	12.80	14.00	12.80	13.79
344	NASDAQ	BBGI	Mon, Jun 25, 2001	13.60	13.60	12.90	13.13
343	NASDAQ	BBGI	Fri, Jun 22, 2001	13.60	13.60	13.05	13.55
342	NASDAQ	BBGI	Thu, Jun 21, 2001	13.54	13.65	13.00	13.16
341	NASDAQ	BBGI	Wed, Jun 20, 2001	13.70	13.70	13.00	13.55
340	NASDAQ	BBGI	Tue, Jun 19, 2001	13.70	13.70	13.18	13.18
339	NASDAQ	BBGI	Mon, Jun 18, 2001	12.95	13.55	12.95	12.95
338	NASDAQ	BBGI	Fri, Jun 15, 2001	13.29	13.55	13.20	13.20
337	NASDAQ	BBGI	Thu, Jun 14, 2001	13.89	13.89	12.95	12.95
336	NASDAQ	BBGI	Wed, Jun 13, 2001	14.01	14.35	13.99	14.15
335	NASDAQ	BBGI	Tue, Jun 12, 2001	14.21	14.46	13.96	13.96
334	NASDAQ	BBGI	Mon, Jun 11, 2001	14.70	14.70	13.90	14.29
333	NASDAQ	BBGI	Fri, Jun 8, 2001	14.75	14.75	13.90	13.95
332	NASDAQ	BBGI	Thu, Jun 7, 2001	14.62	15.00	14.30	14.70
331	NASDAQ	BBGI	Wed, Jun 6, 2001	14.94	14.95	14.15	14.15
330	NASDAQ	BBGI	Tue, Jun 5, 2001	14.49	14.86	14.20	14.75
329	NASDAQ	BBGI	Mon, Jun 4, 2001	13.70	15.50	13.05	14.45
328	NASDAQ	BBGI	Fri, Jun 1, 2001	13.01	13.70	13.00	13.70
327	NASDAQ	BBGI	Thu, May 31, 2001	12.95	13.50	12.78	13.00
326	NASDAQ	BBGI	Wed, May 30, 2001	13.37	13.37	12.80	13.00
325	NASDAQ	BBGI	Tue, May 29, 2001	13.68	13.70	13.68	13.70
324	NASDAQ	BBGI	Fri, May 25, 2001	13.75	13.75	13.28	13.58
323	NASDAQ	BBGI	Thu, May 24, 2001	13.88	13.88	13.40	13.45
322	NASDAQ	BBGI	Wed, May 23, 2001	13.58	13.88	13.45	13.60
321	NASDAQ	BBGI	Tue, May 22, 2001	13.90	14.06	13.45	13.70
320	NASDAQ	BBGI	Mon, May 21, 2001	14.10	14.10	14.10	14.10
319	NASDAQ	BBGI	Fri, May 18, 2001	14.45	14.50	14.13	14.30
318	NASDAQ	BBGI	Thu, May 17, 2001	14.05	14.80	13.95	14.40
317	NASDAQ	BBGI	Wed, May 16, 2001	13.60	14.05	13.60	13.97
316	NASDAQ	BBGI	Tue, May 15, 2001	13.25	13.70	13.15	13.65
315	NASDAQ	BBGI	Mon, May 14, 2001	13.45	13.46	13.45	13.46
314	NASDAQ	BBGI	Fri, May 11, 2001	13.90	13.95	13.50	13.75
313	NASDAQ	BBGI	Thu, May 10, 2001	14.35	14.35	13.70	13.70
312	NASDAQ	BBGI	Wed, May 9, 2001	14.40	14.40	14.40	14.40
311	NASDAQ	BBGI	Tue, May 8, 2001	14.20	14.22	14.01	14.05
310	NASDAQ	BBGI	Mon, May 7, 2001	13.99	14.05	13.99	14.00
309	NASDAQ	BBGI	Fri, May 4, 2001	13.75	14.05	13.75	14.05
308	NASDAQ	BBGI	Thu, May 3, 2001	13.75	13.75	13.75	13.75
307	NASDAQ	BBGI	Wed, May 2, 2001	13.95	13.95	13.70	13.80
306	NASDAQ	BBGI	Tue, May 1, 2001	14.10	14.10	13.80	13.85
305	NASDAQ	BBGI	Mon, Apr 30, 2001	13.80	13.85	13.65	13.85
304	NASDAQ	BBGI	Fri, Apr 27, 2001	13.88	13.88	13.70	13.70
303	NASDAQ	BBGI	Thu, Apr 26, 2001	14.00	14.20	13.80	13.90
302	NASDAQ	BBGI	Wed, Apr 25, 2001	14.40	14.40	14.08	14.20
301	NASDAQ	BBGI	Tue, Apr 24, 2001	14.44	14.44	14.10	14.20
300	NASDAQ	BBGI	Mon, Apr 23, 2001	14.05	14.44	14.05	14.20
299	NASDAQ	BBGI	Fri, Apr 20, 2001	13.75	14.10	13.75	13.96
298	NASDAQ	BBGI	Thu, Apr 19, 2001	13.69	14.00	13.60	13.60
297	NASDAQ	BBGI	Wed, Apr 18, 2001	13.00	13.65	13.00	13.65
296	NASDAQ	BBGI	Tue, Apr 17, 2001	13.98	13.98	12.51	12.75
295	NASDAQ	BBGI	Mon, Apr 16, 2001	14.25	14.25	13.65	14.10
294	NASDAQ	BBGI	Thu, Apr 12, 2001	14.11	14.24	14.00	14.10
293	NASDAQ	BBGI	Wed, Apr 11, 2001	14.10	14.44	14.00	14.00
292	NASDAQ	BBGI	Tue, Apr 10, 2001	14.70	14.95	14.00	14.00
291	NASDAQ	BBGI	Mon, Apr 9, 2001	14.75	15.00	14.50	14.55
290	NASDAQ	BBGI	Fri, Apr 6, 2001	14.89	15.00	14.50	14.80
289	NASDAQ	BBGI	Thu, Apr 5, 2001	13.63	15.06	13.25	15.00
288	NASDAQ	BBGI	Wed, Apr 4, 2001	13.88	14.75	13.69	13.69
287	NASDAQ	BBGI	Tue, Apr 3, 2001	14.50	14.50	13.75	13.81
286	NASDAQ	BBGI	Mon, Apr 2, 2001	14.69	15.19	14.69	14.75
285	NASDAQ	BBGI	Fri, Mar 30, 2001	14.63	15.13	14.50	15.00
284	NASDAQ	BBGI	Thu, Mar 29, 2001	14.00	14.63	14.00	14.63
283	NASDAQ	BBGI	Wed, Mar 28, 2001	14.00	14.38	13.56	13.56
282	NASDAQ	BBGI	Tue, Mar 27, 2001	13.00	14.00	13.00	13.88
281	NASDAQ	BBGI	Mon, Mar 26, 2001	13.31	14.00	13.00	14.00
280	NASDAQ	BBGI	Fri, Mar 23, 2001	12.69	13.00	12.69	12.88
279	NASDAQ	BBGI	Thu, Mar 22, 2001	14.00	14.38	12.63	12.75
278	NASDAQ	BBGI	Wed, Mar 21, 2001	15.06	15.50	14.38	14.75
277	NASDAQ	BBGI	Tue, Mar 20, 2001	15.38	15.38	14.50	14.50
276	NASDAQ	BBGI	Mon, Mar 19, 2001	14.19	15.38	14.19	15.00
275	NASDAQ	BBGI	Fri, Mar 16, 2001	14.94	16.00	14.50	14.56
274	NASDAQ	BBGI	Thu, Mar 15, 2001	12.88	15.00	12.88	14.50
273	NASDAQ	BBGI	Wed, Mar 14, 2001	13.13	14.06	12.75	13.25
272	NASDAQ	BBGI	Tue, Mar 13, 2001	13.81	13.81	12.88	13.13
271	NASDAQ	BBGI	Mon, Mar 12, 2001	13.75	14.00	13.75	13.75
270	NASDAQ	BBGI	Fri, Mar 9, 2001	13.63	13.63	13.50	13.53
269	NASDAQ	BBGI	Thu, Mar 8, 2001	13.75	13.88	13.75	13.75
268	NASDAQ	BBGI	Wed, Mar 7, 2001	14.31	14.63	14.13	14.13
267	NASDAQ	BBGI	Tue, Mar 6, 2001	13.88	14.36	13.88	14.31
266	NASDAQ	BBGI	Mon, Mar 5, 2001	14.53	14.53	13.75	13.75
265	NASDAQ	BBGI	Fri, Mar 2, 2001	14.14	14.38	14.13	14.31
264	NASDAQ	BBGI	Thu, Mar 1, 2001	14.02	14.50	13.00	14.25
263	NASDAQ	BBGI	Wed, Feb 28, 2001	13.00	14.56	12.88	14.56
262	NASDAQ	BBGI	Tue, Feb 27, 2001	13.13	13.38	13.13	13.38
261	NASDAQ	BBGI	Mon, Feb 26, 2001	12.98	12.98	12.56	12.69
260	NASDAQ	BBGI	Fri, Feb 23, 2001	12.94	12.94	12.50	12.75
259	NASDAQ	BBGI	Thu, Feb 22, 2001	14.00	14.00	13.00	13.00
258	NASDAQ	BBGI	Wed, Feb 21, 2001	13.13	13.88	12.88	13.88
257	NASDAQ	BBGI	Tue, Feb 20, 2001	13.50	13.50	12.88	13.50
256	NASDAQ	BBGI	Fri, Feb 16, 2001	13.28	13.31	13.00	13.00
255	NASDAQ	BBGI	Thu, Feb 15, 2001	13.75	13.75	13.13	13.50
254	NASDAQ	BBGI	Wed, Feb 14, 2001	13.06	13.63	12.38	13.63
253	NASDAQ	BBGI	Tue, Feb 13, 2001	13.61	14.00	12.38	13.38
252	NASDAQ	BBGI	Mon, Feb 12, 2001	12.44	13.38	12.44	13.06
251	NASDAQ	BBGI	Fri, Feb 9, 2001	12.50	12.63	12.25	12.50
250	NASDAQ	BBGI	Thu, Feb 8, 2001	13.38	13.38	12.63	12.88
249	NASDAQ	BBGI	Wed, Feb 7, 2001	13.44	13.50	13.39	13.50
248	NASDAQ	BBGI	Tue, Feb 6, 2001	13.98	13.98	13.31	13.55
247	NASDAQ	BBGI	Mon, Feb 5, 2001	14.25	14.25	13.50	13.75
246	NASDAQ	BBGI	Fri, Feb 2, 2001	14.44	14.50	14.25	14.38
245	NASDAQ	BBGI	Thu, Feb 1, 2001	15.44	15.50	14.38	14.50
244	NASDAQ	BBGI	Wed, Jan 31, 2001	13.88	15.63	13.75	15.63
243	NASDAQ	BBGI	Tue, Jan 30, 2001	12.63	14.13	12.63	13.75
242	NASDAQ	BBGI	Mon, Jan 29, 2001	12.31	12.75	12.31	12.44
241	NASDAQ	BBGI	Fri, Jan 26, 2001	12.25	12.31	12.22	12.22
240	NASDAQ	BBGI	Thu, Jan 25, 2001	12.75	12.81	12.25	12.25
239	NASDAQ	BBGI	Wed, Jan 24, 2001	12.77	13.13	12.77	12.88
238	NASDAQ	BBGI	Tue, Jan 23, 2001	13.19	13.38	12.63	12.81
237	NASDAQ	BBGI	Mon, Jan 22, 2001	13.19	13.50	13.13	13.25
236	NASDAQ	BBGI	Fri, Jan 19, 2001	13.44	13.50	13.00	13.00
235	NASDAQ	BBGI	Thu, Jan 18, 2001	13.50	13.69	13.00	13.19
234	NASDAQ	BBGI	Wed, Jan 17, 2001	12.63	14.06	12.63	13.88
233	NASDAQ	BBGI	Tue, Jan 16, 2001	11.94	12.81	11.94	12.63
232	NASDAQ	BBGI	Fri, Jan 12, 2001	11.13	11.63	11.13	11.56
231	NASDAQ	BBGI	Thu, Jan 11, 2001	11.38	11.88	11.25	11.50
230	NASDAQ	BBGI	Wed, Jan 10, 2001	10.50	11.38	10.50	11.38
229	NASDAQ	BBGI	Mon, Jan 8, 2001	10.31	10.75	10.31	10.67
228	NASDAQ	BBGI	Fri, Jan 5, 2001	10.50	10.75	10.25	10.25
227	NASDAQ	BBGI	Thu, Jan 4, 2001	9.63	11.00	9.50	10.38
226	NASDAQ	BBGI	Wed, Jan 3, 2001	9.00	9.63	9.00	9.50
225	NASDAQ	BBGI	Tue, Jan 2, 2001	8.50	9.31	8.20	9.25
224	NASDAQ	BBGI	Fri, Dec 29, 2000	8.94	8.94	8.13	8.31
223	NASDAQ	BBGI	Thu, Dec 28, 2000	8.91	8.95	8.06	8.50
222	NASDAQ	BBGI	Wed, Dec 27, 2000	8.22	8.63	8.00	8.63
221	NASDAQ	BBGI	Tue, Dec 26, 2000	8.25	8.25	8.00	8.25
220	NASDAQ	BBGI	Fri, Dec 22, 2000	8.00	8.36	8.00	8.25
219	NASDAQ	BBGI	Thu, Dec 21, 2000	8.13	8.38	8.06	8.06
218	NASDAQ	BBGI	Wed, Dec 20, 2000	8.00	8.00	8.00	8.00
217	NASDAQ	BBGI	Tue, Dec 19, 2000	8.00	8.50	8.00	8.25
216	NASDAQ	BBGI	Mon, Dec 18, 2000	8.38	9.00	8.00	9.00
215	NASDAQ	BBGI	Fri, Dec 15, 2000	8.88	9.00	8.19	8.44
214	NASDAQ	BBGI	Thu, Dec 14, 2000	8.06	8.75	8.06	8.69
213	NASDAQ	BBGI	Wed, Dec 13, 2000	8.00	8.13	8.00	8.06
212	NASDAQ	BBGI	Tue, Dec 12, 2000	8.50	8.50	8.00	8.00
211	NASDAQ	BBGI	Mon, Dec 11, 2000	8.00	8.00	7.75	7.94
210	NASDAQ	BBGI	Fri, Dec 8, 2000	8.94	8.94	7.63	7.75
209	NASDAQ	BBGI	Thu, Dec 7, 2000	8.50	8.88	8.06	8.06
208	NASDAQ	BBGI	Wed, Dec 6, 2000	8.92	8.92	8.31	8.81
207	NASDAQ	BBGI	Tue, Dec 5, 2000	8.00	8.94	8.00	8.94
206	NASDAQ	BBGI	Mon, Dec 4, 2000	8.59	8.61	7.88	7.88
205	NASDAQ	BBGI	Fri, Dec 1, 2000	7.88	8.63	7.88	8.38
204	NASDAQ	BBGI	Thu, Nov 30, 2000	7.81	7.88	7.00	7.88
203	NASDAQ	BBGI	Wed, Nov 29, 2000	8.75	8.75	8.00	8.13
202	NASDAQ	BBGI	Tue, Nov 28, 2000	8.33	8.75	8.19	8.25
201	NASDAQ	BBGI	Mon, Nov 27, 2000	8.25	8.38	8.06	8.06
200	NASDAQ	BBGI	Fri, Nov 24, 2000	8.38	8.38	8.38	8.38
199	NASDAQ	BBGI	Wed, Nov 22, 2000	8.25	8.31	7.94	8.31
198	NASDAQ	BBGI	Tue, Nov 21, 2000	8.25	8.25	7.50	8.13
197	NASDAQ	BBGI	Mon, Nov 20, 2000	7.78	8.19	7.38	8.13
196	NASDAQ	BBGI	Fri, Nov 17, 2000	8.63	8.63	7.94	8.06
195	NASDAQ	BBGI	Thu, Nov 16, 2000	8.06	8.06	8.06	8.06
194	NASDAQ	BBGI	Wed, Nov 15, 2000	8.75	8.75	8.00	8.00
193	NASDAQ	BBGI	Tue, Nov 14, 2000	8.70	9.00	8.50	8.63
192	NASDAQ	BBGI	Mon, Nov 13, 2000	8.50	8.67	8.50	8.67
191	NASDAQ	BBGI	Fri, Nov 10, 2000	8.13	8.63	8.00	8.38
190	NASDAQ	BBGI	Thu, Nov 9, 2000	8.06	8.19	8.06	8.13
189	NASDAQ	BBGI	Wed, Nov 8, 2000	8.25	8.50	8.25	8.38
188	NASDAQ	BBGI	Tue, Nov 7, 2000	7.94	8.11	7.94	8.06
187	NASDAQ	BBGI	Mon, Nov 6, 2000	7.88	8.31	7.88	7.94
186	NASDAQ	BBGI	Fri, Nov 3, 2000	7.81	7.94	7.81	7.88
185	NASDAQ	BBGI	Thu, Nov 2, 2000	7.81	8.05	7.81	7.81
184	NASDAQ	BBGI	Wed, Nov 1, 2000	8.19	8.19	7.88	7.88
183	NASDAQ	BBGI	Tue, Oct 31, 2000	7.50	8.25	7.31	8.25
182	NASDAQ	BBGI	Mon, Oct 30, 2000	8.00	8.03	6.88	7.56
181	NASDAQ	BBGI	Fri, Oct 27, 2000	8.50	8.88	8.13	8.13
180	NASDAQ	BBGI	Thu, Oct 26, 2000	8.75	9.25	8.50	8.50
179	NASDAQ	BBGI	Wed, Oct 25, 2000	8.75	8.75	8.31	8.56
178	NASDAQ	BBGI	Tue, Oct 24, 2000	8.63	9.00	8.56	9.00
177	NASDAQ	BBGI	Mon, Oct 23, 2000	9.00	9.00	7.75	8.50
176	NASDAQ	BBGI	Fri, Oct 20, 2000	9.38	9.38	9.00	9.00
175	NASDAQ	BBGI	Thu, Oct 19, 2000	9.50	9.50	9.25	9.38
174	NASDAQ	BBGI	Wed, Oct 18, 2000	9.19	9.50	9.06	9.13
173	NASDAQ	BBGI	Tue, Oct 17, 2000	9.44	9.44	8.81	9.00
172	NASDAQ	BBGI	Mon, Oct 16, 2000	9.00	9.38	9.00	9.00
171	NASDAQ	BBGI	Fri, Oct 13, 2000	8.94	10.00	8.94	9.95
170	NASDAQ	BBGI	Thu, Oct 12, 2000	8.94	8.94	8.94	8.94
169	NASDAQ	BBGI	Wed, Oct 11, 2000	8.88	9.30	8.88	8.94
168	NASDAQ	BBGI	Tue, Oct 10, 2000	9.25	9.25	9.06	9.06
167	NASDAQ	BBGI	Mon, Oct 9, 2000	8.94	9.00	8.88	9.00
166	NASDAQ	BBGI	Fri, Oct 6, 2000	9.00	9.38	8.94	8.94
165	NASDAQ	BBGI	Thu, Oct 5, 2000	9.50	9.50	9.50	9.50
164	NASDAQ	BBGI	Wed, Oct 4, 2000	9.25	9.50	9.06	9.50
163	NASDAQ	BBGI	Tue, Oct 3, 2000	9.38	9.38	9.00	9.25
162	NASDAQ	BBGI	Mon, Oct 2, 2000	9.63	9.63	9.38	9.38
161	NASDAQ	BBGI	Fri, Sep 29, 2000	9.56	9.75	9.31	9.69
160	NASDAQ	BBGI	Thu, Sep 28, 2000	10.25	10.50	9.50	9.75
159	NASDAQ	BBGI	Wed, Sep 27, 2000	10.75	10.75	10.13	10.25
158	NASDAQ	BBGI	Tue, Sep 26, 2000	11.38	11.38	10.75	11.00
157	NASDAQ	BBGI	Mon, Sep 25, 2000	11.31	11.63	11.13	11.31
156	NASDAQ	BBGI	Fri, Sep 22, 2000	11.00	11.13	11.00	11.06
155	NASDAQ	BBGI	Thu, Sep 21, 2000	11.75	11.75	11.25	11.31
154	NASDAQ	BBGI	Wed, Sep 20, 2000	11.25	11.75	11.00	11.75
153	NASDAQ	BBGI	Tue, Sep 19, 2000	11.38	11.63	11.31	11.63
152	NASDAQ	BBGI	Mon, Sep 18, 2000	11.38	11.69	11.31	11.56
151	NASDAQ	BBGI	Fri, Sep 15, 2000	11.38	11.56	11.38	11.50
150	NASDAQ	BBGI	Thu, Sep 14, 2000	11.75	11.75	11.50	11.56
149	NASDAQ	BBGI	Wed, Sep 13, 2000	11.75	12.00	11.63	11.75
148	NASDAQ	BBGI	Tue, Sep 12, 2000	11.63	11.88	11.63	11.63
147	NASDAQ	BBGI	Mon, Sep 11, 2000	11.88	12.00	11.75	11.75
146	NASDAQ	BBGI	Fri, Sep 8, 2000	11.88	12.13	11.88	11.88
145	NASDAQ	BBGI	Thu, Sep 7, 2000	11.81	11.81	11.75	11.75
144	NASDAQ	BBGI	Wed, Sep 6, 2000	12.69	12.69	11.75	11.75
143	NASDAQ	BBGI	Tue, Sep 5, 2000	12.63	12.88	12.63	12.63
142	NASDAQ	BBGI	Fri, Sep 1, 2000	12.50	12.81	12.50	12.56
141	NASDAQ	BBGI	Thu, Aug 31, 2000	13.56	13.63	12.06	12.31
140	NASDAQ	BBGI	Wed, Aug 30, 2000	13.69	13.69	13.50	13.56
139	NASDAQ	BBGI	Tue, Aug 29, 2000	13.88	13.88	13.75	13.75
138	NASDAQ	BBGI	Mon, Aug 28, 2000	13.88	13.94	13.63	13.75
137	NASDAQ	BBGI	Fri, Aug 25, 2000	13.75	13.75	13.50	13.50
136	NASDAQ	BBGI	Thu, Aug 24, 2000	14.00	14.00	13.75	13.75
135	NASDAQ	BBGI	Wed, Aug 23, 2000	13.38	14.38	13.38	14.00
134	NASDAQ	BBGI	Tue, Aug 22, 2000	13.63	13.75	13.25	13.50
133	NASDAQ	BBGI	Mon, Aug 21, 2000	13.50	13.56	13.31	13.31
132	NASDAQ	BBGI	Fri, Aug 18, 2000	13.44	14.06	13.25	13.31
131	NASDAQ	BBGI	Thu, Aug 17, 2000	12.88	14.00	12.88	13.44
130	NASDAQ	BBGI	Wed, Aug 16, 2000	13.88	14.00	12.13	12.50
129	NASDAQ	BBGI	Tue, Aug 15, 2000	15.25	15.31	13.88	14.00
128	NASDAQ	BBGI	Mon, Aug 14, 2000	15.81	15.81	15.25	15.25
127	NASDAQ	BBGI	Fri, Aug 11, 2000	15.63	16.25	15.63	15.81
126	NASDAQ	BBGI	Thu, Aug 10, 2000	15.44	15.88	15.31	15.75
125	NASDAQ	BBGI	Wed, Aug 9, 2000	15.13	15.75	15.13	15.50
124	NASDAQ	BBGI	Tue, Aug 8, 2000	15.28	15.50	15.13	15.50
123	NASDAQ	BBGI	Mon, Aug 7, 2000	15.13	15.50	14.88	15.44
122	NASDAQ	BBGI	Fri, Aug 4, 2000	15.06	15.50	15.00	15.13
121	NASDAQ	BBGI	Thu, Aug 3, 2000	15.06	15.50	15.00	15.06
120	NASDAQ	BBGI	Wed, Aug 2, 2000	15.31	15.38	15.06	15.25
119	NASDAQ	BBGI	Tue, Aug 1, 2000	15.13	15.44	15.06	15.44
118	NASDAQ	BBGI	Mon, Jul 31, 2000	15.00	15.50	14.81	15.38
117	NASDAQ	BBGI	Fri, Jul 28, 2000	15.00	15.50	14.94	15.13
116	NASDAQ	BBGI	Thu, Jul 27, 2000	13.94	15.06	13.94	15.00
115	NASDAQ	BBGI	Wed, Jul 26, 2000	13.69	14.31	13.69	14.31
114	NASDAQ	BBGI	Tue, Jul 25, 2000	13.69	14.13	13.69	14.13
113	NASDAQ	BBGI	Mon, Jul 24, 2000	13.80	13.91	13.63	13.69
112	NASDAQ	BBGI	Fri, Jul 21, 2000	13.69	13.69	13.69	13.69
111	NASDAQ	BBGI	Thu, Jul 20, 2000	13.69	14.19	13.69	14.19
110	NASDAQ	BBGI	Wed, Jul 19, 2000	14.00	14.00	13.69	13.88
109	NASDAQ	BBGI	Tue, Jul 18, 2000	13.88	14.25	13.88	14.00
108	NASDAQ	BBGI	Mon, Jul 17, 2000	13.69	14.31	13.69	14.31
107	NASDAQ	BBGI	Fri, Jul 14, 2000	13.69	13.88	13.69	13.88
106	NASDAQ	BBGI	Thu, Jul 13, 2000	14.00	14.06	13.50	14.00
105	NASDAQ	BBGI	Wed, Jul 12, 2000	13.81	14.31	13.81	14.13
104	NASDAQ	BBGI	Tue, Jul 11, 2000	13.63	14.38	13.63	14.38
103	NASDAQ	BBGI	Mon, Jul 10, 2000	13.50	14.00	13.50	13.63
102	NASDAQ	BBGI	Fri, Jul 7, 2000	13.25	14.06	13.19	13.75
101	NASDAQ	BBGI	Thu, Jul 6, 2000	13.63	13.63	13.13	13.25
100	NASDAQ	BBGI	Wed, Jul 5, 2000	13.38	13.69	13.38	13.50
99	NASDAQ	BBGI	Mon, Jul 3, 2000	13.63	13.88	13.03	13.38
98	NASDAQ	BBGI	Fri, Jun 30, 2000	14.75	15.44	13.63	13.63
97	NASDAQ	BBGI	Thu, Jun 29, 2000	13.88	16.63	13.19	14.75
96	NASDAQ	BBGI	Wed, Jun 28, 2000	13.94	14.06	13.88	13.88
95	NASDAQ	BBGI	Tue, Jun 27, 2000	13.94	13.94	13.63	13.88
94	NASDAQ	BBGI	Mon, Jun 26, 2000	13.88	14.00	13.63	13.88
93	NASDAQ	BBGI	Fri, Jun 23, 2000	13.38	13.98	13.13	13.69
92	NASDAQ	BBGI	Thu, Jun 22, 2000	13.13	14.00	13.13	14.00
91	NASDAQ	BBGI	Wed, Jun 21, 2000	13.50	13.50	12.94	13.50
90	NASDAQ	BBGI	Tue, Jun 20, 2000	13.19	14.13	13.19	13.75
89	NASDAQ	BBGI	Mon, Jun 19, 2000	12.50	13.50	12.50	13.38
88	NASDAQ	BBGI	Fri, Jun 16, 2000	12.88	13.13	12.50	12.97
87	NASDAQ	BBGI	Thu, Jun 15, 2000	12.88	12.88	12.44	12.78
86	NASDAQ	BBGI	Wed, Jun 14, 2000	13.25	13.75	13.00	13.00
85	NASDAQ	BBGI	Tue, Jun 13, 2000	13.13	13.50	12.75	13.19
84	NASDAQ	BBGI	Mon, Jun 12, 2000	13.00	14.00	13.00	13.38
83	NASDAQ	BBGI	Fri, Jun 9, 2000	13.13	13.25	12.06	12.63
82	NASDAQ	BBGI	Thu, Jun 8, 2000	13.88	13.88	13.50	13.50
81	NASDAQ	BBGI	Wed, Jun 7, 2000	12.88	13.88	12.88	13.50
80	NASDAQ	BBGI	Tue, Jun 6, 2000	12.63	13.06	12.63	13.00
79	NASDAQ	BBGI	Mon, Jun 5, 2000	12.88	13.50	12.50	12.63
78	NASDAQ	BBGI	Fri, Jun 2, 2000	11.50	13.38	11.50	12.50
77	NASDAQ	BBGI	Thu, Jun 1, 2000	10.13	11.25	10.13	11.13
76	NASDAQ	BBGI	Wed, May 31, 2000	10.75	11.00	10.13	10.13
75	NASDAQ	BBGI	Tue, May 30, 2000	10.25	11.13	10.00	10.38
74	NASDAQ	BBGI	Fri, May 26, 2000	9.63	10.00	9.63	9.75
73	NASDAQ	BBGI	Thu, May 25, 2000	9.88	10.13	9.75	9.75
72	NASDAQ	BBGI	Wed, May 24, 2000	10.00	10.00	9.63	9.63
71	NASDAQ	BBGI	Tue, May 23, 2000	9.88	10.02	9.88	10.00
70	NASDAQ	BBGI	Mon, May 22, 2000	10.13	10.13	9.88	10.06
69	NASDAQ	BBGI	Fri, May 19, 2000	10.63	10.63	9.75	10.19
68	NASDAQ	BBGI	Thu, May 18, 2000	10.75	10.88	10.63	10.81
67	NASDAQ	BBGI	Wed, May 17, 2000	10.38	11.00	10.38	11.00
66	NASDAQ	BBGI	Tue, May 16, 2000	10.75	11.00	10.50	10.50
65	NASDAQ	BBGI	Mon, May 15, 2000	10.25	11.25	10.25	10.63
64	NASDAQ	BBGI	Fri, May 12, 2000	10.00	10.25	10.00	10.00
63	NASDAQ	BBGI	Thu, May 11, 2000	10.13	10.63	9.88	9.88
62	NASDAQ	BBGI	Wed, May 10, 2000	10.75	10.75	9.75	10.00
61	NASDAQ	BBGI	Tue, May 9, 2000	11.25	11.50	10.75	11.00
60	NASDAQ	BBGI	Mon, May 8, 2000	10.50	11.50	10.50	11.13
59	NASDAQ	BBGI	Fri, May 5, 2000	9.63	10.88	9.63	10.81
58	NASDAQ	BBGI	Thu, May 4, 2000	10.06	10.06	9.50	9.69
57	NASDAQ	BBGI	Wed, May 3, 2000	9.88	9.88	9.63	9.75
56	NASDAQ	BBGI	Tue, May 2, 2000	9.13	10.00	9.13	9.94
55	NASDAQ	BBGI	Mon, May 1, 2000	9.25	9.25	8.75	9.13
54	NASDAQ	BBGI	Fri, Apr 28, 2000	8.50	9.50	8.50	9.00
53	NASDAQ	BBGI	Thu, Apr 27, 2000	9.09	9.09	8.50	8.75
52	NASDAQ	BBGI	Wed, Apr 26, 2000	9.00	9.13	8.63	8.75
51	NASDAQ	BBGI	Tue, Apr 25, 2000	8.13	9.00	8.13	8.63
50	NASDAQ	BBGI	Mon, Apr 24, 2000	8.13	8.56	8.00	8.13
49	NASDAQ	BBGI	Thu, Apr 20, 2000	8.06	8.25	7.88	8.25
48	NASDAQ	BBGI	Wed, Apr 19, 2000	8.13	8.38	7.94	8.06
47	NASDAQ	BBGI	Tue, Apr 18, 2000	8.19	8.19	8.00	8.00
46	NASDAQ	BBGI	Mon, Apr 17, 2000	8.06	8.25	8.00	8.00
45	NASDAQ	BBGI	Fri, Apr 14, 2000	9.00	9.00	7.75	7.75
44	NASDAQ	BBGI	Thu, Apr 13, 2000	8.50	9.56	8.50	8.88
43	NASDAQ	BBGI	Wed, Apr 12, 2000	8.38	8.69	8.38	8.50
42	NASDAQ	BBGI	Tue, Apr 11, 2000	9.00	9.00	8.38	8.50
41	NASDAQ	BBGI	Mon, Apr 10, 2000	9.00	9.13	9.00	9.13
40	NASDAQ	BBGI	Fri, Apr 7, 2000	8.75	9.38	8.75	9.06
39	NASDAQ	BBGI	Thu, Apr 6, 2000	8.81	9.13	8.63	8.75
38	NASDAQ	BBGI	Wed, Apr 5, 2000	9.00	9.63	8.75	8.81
37	NASDAQ	BBGI	Tue, Apr 4, 2000	10.38	11.00	9.00	9.00
36	NASDAQ	BBGI	Mon, Apr 3, 2000	9.25	10.88	9.19	10.38
35	NASDAQ	BBGI	Fri, Mar 31, 2000	10.00	10.50	8.13	9.25
34	NASDAQ	BBGI	Thu, Mar 30, 2000	11.00	11.56	10.00	10.56
33	NASDAQ	BBGI	Wed, Mar 29, 2000	11.69	11.75	11.00	11.00
32	NASDAQ	BBGI	Tue, Mar 28, 2000	11.69	12.13	11.69	11.75
31	NASDAQ	BBGI	Mon, Mar 27, 2000	12.13	12.13	11.69	11.69
30	NASDAQ	BBGI	Fri, Mar 24, 2000	12.25	12.50	11.50	12.13
29	NASDAQ	BBGI	Thu, Mar 23, 2000	11.88	12.69	11.88	12.50
28	NASDAQ	BBGI	Wed, Mar 22, 2000	12.13	12.13	11.88	11.88
27	NASDAQ	BBGI	Tue, Mar 21, 2000	12.13	12.31	11.88	11.88
26	NASDAQ	BBGI	Mon, Mar 20, 2000	11.44	12.25	11.38	12.25
25	NASDAQ	BBGI	Fri, Mar 17, 2000	11.38	11.75	11.38	11.50
24	NASDAQ	BBGI	Thu, Mar 16, 2000	11.63	11.88	11.00	11.00
23	NASDAQ	BBGI	Wed, Mar 15, 2000	11.81	12.13	11.56	11.63
22	NASDAQ	BBGI	Tue, Mar 14, 2000	12.25	12.50	11.75	12.13
21	NASDAQ	BBGI	Mon, Mar 13, 2000	12.38	12.44	12.00	12.19
20	NASDAQ	BBGI	Fri, Mar 10, 2000	12.38	12.50	12.25	12.25
19	NASDAQ	BBGI	Thu, Mar 9, 2000	13.00	13.00	12.38	12.63
18	NASDAQ	BBGI	Wed, Mar 8, 2000	13.63	13.63	12.13	12.50
17	NASDAQ	BBGI	Tue, Mar 7, 2000	13.06	13.63	12.75	12.88
16	NASDAQ	BBGI	Mon, Mar 6, 2000	12.25	13.25	12.25	13.19
15	NASDAQ	BBGI	Fri, Mar 3, 2000	13.38	13.38	12.25	12.44
14	NASDAQ	BBGI	Thu, Mar 2, 2000	12.09	13.63	12.00	12.88
13	NASDAQ	BBGI	Wed, Mar 1, 2000	12.75	12.75	11.88	12.06
12	NASDAQ	BBGI	Tue, Feb 29, 2000	12.25	12.44	12.00	12.00
11	NASDAQ	BBGI	Mon, Feb 28, 2000	13.00	13.00	12.25	12.25
10	NASDAQ	BBGI	Fri, Feb 25, 2000	12.63	13.06	12.25	13.00
9	NASDAQ	BBGI	Thu, Feb 24, 2000	12.88	13.50	12.50	12.63
8	NASDAQ	BBGI	Wed, Feb 23, 2000	11.88	13.00	11.88	12.81
7	NASDAQ	BBGI	Tue, Feb 22, 2000	12.13	12.25	11.75	11.88
6	NASDAQ	BBGI	Fri, Feb 18, 2000	13.00	13.13	11.94	12.13
5	NASDAQ	BBGI	Thu, Feb 17, 2000	13.31	14.00	13.00	13.00
4	NASDAQ	BBGI	Wed, Feb 16, 2000	13.13	14.00	13.13	13.31
3	NASDAQ	BBGI	Tue, Feb 15, 2000	13.50	13.56	13.00	13.13
2	NASDAQ	BBGI	Mon, Feb 14, 2000	14.13	14.13	13.38	13.50
1	NASDAQ	BBGI	Fri, Feb 11, 2000	15.00	15.50	13.88	14.13
#	Exchange	Symbol	Date	Open	High	Low	Close

Beasley Broadcast Group Inc NASDAQ:BBGI Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024