Indicators

Big 5 Sporting (NQ: BGFV )

3.270 -0.270 (-7.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1.320	1.362	1.235	1.313	748,929	-0.03(-2.11%)
May 28, 2020	1.475	1.497	1.221	1.341	1,863,408	-0.03(-2.06%)
May 27, 2020	1.412	1.440	1.214	1.370	2,158,799	+0.02(+1.57%)
May 26, 2020	1.320	1.482	1.306	1.348	2,358,881	+0.11(+9.14%)
May 22, 2020	1.130	1.250	1.080	1.235	1,565,994	+0.14(+12.90%)
May 21, 2020	1.002	1.130	0.9601	1.094	1,129,769	+0.13(+13.97%)
May 20, 2020	1.024	1.038	0.9318	0.9601	1,302,126	-0.06(-6.21%)
May 19, 2020	0.8824	1.165	0.8542	1.024	4,033,506	+0.15(+16.94%)
May 18, 2020	0.8683	0.9177	0.8612	0.8754	640,196	+0.04(+5.08%)
May 15, 2020	0.7977	0.8612	0.7907	0.8330	422,981	+0.01(+0.85%)
May 14, 2020	0.8118	0.8612	0.7624	0.8260	313,458	-0.01(-1.68%)
May 13, 2020	0.8542	0.8824	0.7977	0.8401	627,028	-0.05(-5.56%)
May 12, 2020	0.9318	0.9460	0.8683	0.8895	368,040	-0.01(-1.56%)
May 11, 2020	0.8965	0.9318	0.8471	0.9036	553,309	+0.01(+1.59%)
May 08, 2020	0.8189	0.9460	0.8118	0.8895	583,192	+0.06(+6.78%)
May 07, 2020	0.8260	0.8565	0.8048	0.8330	369,523	+0.03(+3.51%)
May 06, 2020	0.8895	0.9107	0.7907	0.8048	821,959	-0.08(-8.80%)
May 05, 2020	0.8754	0.9318	0.8683	0.8824	637,353	+0.00(+0.00%)
May 04, 2020	0.9107	0.9530	0.8471	0.8824	809,114	+0.04(+4.17%)

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