Big 5 Sporting (NQ: BGFV )

19.98 USD +0.08 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 24.36 24.60 22.82 23.73 1,504,282 -1.03(-4.16%)
Nov 29, 2021 26.01 26.39 24.26 24.76 1,293,929 -1.08(-4.18%)
Nov 26, 2021 25.34 26.23 24.61 25.84 898,245 +0.22(+0.86%)
Nov 24, 2021 26.54 26.54 25.30 25.62 1,077,615 -0.75(-2.84%)
Nov 23, 2021 27.05 27.71 25.61 26.37 1,557,167 -1.45(-5.21%)
Nov 22, 2021 26.42 27.95 25.90 27.82 2,215,002 +1.92(+7.41%)
Nov 19, 2021 28.75 29.04 25.48 25.90 4,663,033 -3.72(-12.56%)
Nov 18, 2021 28.70 29.93 29.44 29.62 1,640,837 +0.93(+3.24%)
Nov 17, 2021 29.42 30.26 28.62 28.69 1,861,297 -1.13(-3.79%)
Nov 16, 2021 32.20 32.49 29.35 29.82 3,997,398 -5.45(-15.45%)
Nov 15, 2021 44.12 44.29 32.64 35.27 7,675,724 -8.85(-20.06%)
Nov 12, 2021 44.12 47.65 40.06 44.12 6,299,117 -0.18(-0.41%)
Nov 11, 2021 38.80 46.49 38.58 44.30 7,083,490 +5.72(+14.83%)
Nov 10, 2021 39.00 38.58 6,780,229 -0.29(-0.75%)
Nov 09, 2021 35.80 39.37 34.80 38.87 4,782,328 +3.86(+11.03%)
Nov 08, 2021 31.82 36.69 31.31 35.01 5,651,279 +4.62(+15.20%)
Nov 05, 2021 30.19 31.47 28.30 30.39 5,118,797 -1.42(-4.46%)
Nov 04, 2021 35.24 42.70 31.17 31.81 24,145,337 +0.08(+0.25%)
Nov 03, 2021 25.98 32.29 25.60 31.73 9,092,808 +4.04(+14.59%)
Nov 02, 2021 25.62 28.10 24.77 27.69 2,781,922 +2.10(+8.21%)
Nov 01, 2021 24.41 25.73 25.03 25.59 839,994 +1.41(+5.83%)
Oct 29, 2021 24.01 24.60 23.70 24.18 603,509 +0.08(+0.33%)
Oct 28, 2021 24.20 24.73 23.93 24.10 701,104 +0.05(+0.21%)
Oct 27, 2021 24.90 25.17 23.89 24.05 731,649 -0.84(-3.37%)
Oct 26, 2021 26.94 24.89 1,206,390 -1.75(-6.57%)
Oct 25, 2021 24.02 26.80 23.97 26.64 1,720,171 +2.28(+9.36%)
Oct 22, 2021 23.99 24.59 23.76 24.36 532,130 -0.02(-0.08%)
Oct 21, 2021 23.40 24.64 23.30 24.38 626,175 +0.95(+4.05%)
Oct 20, 2021 23.90 24.17 23.23 23.43 705,743 -0.47(-1.97%)
Oct 19, 2021 24.73 24.74 23.84 23.90 563,301 -0.60(-2.45%)
Oct 18, 2021 23.95 24.70 23.50 24.50 640,525 +0.58(+2.42%)
Oct 15, 2021 24.49 24.80 23.87 23.92 704,268 -0.14(-0.58%)
Oct 14, 2021 24.49 24.54 23.84 24.06 439,715 -0.03(-0.12%)
Oct 13, 2021 23.52 24.30 23.40 24.09 517,076 +0.60(+2.55%)
Oct 12, 2021 23.59 23.89 23.26 23.49 464,062 +0.23(+0.99%)
Oct 11, 2021 24.78 25.03 23.25 23.26 746,505 -1.22(-4.98%)
Oct 08, 2021 24.72 25.17 24.43 24.48 346,802 -0.24(-0.97%)
Oct 07, 2021 25.00 25.60 24.67 24.72 602,154 +0.27(+1.10%)
Oct 06, 2021 23.86 24.78 23.62 24.45 461,376 +0.10(+0.41%)
Oct 05, 2021 24.60 25.26 24.09 24.35 768,686 -0.05(-0.20%)
Oct 04, 2021 23.69 24.55 23.53 24.40 758,372 +0.29(+1.20%)
Oct 01, 2021 23.34 24.47 23.01 24.11 1,334,048 +1.07(+4.64%)
Sep 30, 2021 25.82 25.82 22.57 23.04 2,726,265 -2.87(-11.08%)
Sep 29, 2021 26.33 26.45 25.58 25.91 437,720 -0.04(-0.15%)
Sep 28, 2021 26.70 27.13 25.88 25.95 566,798 -0.98(-3.64%)
Sep 27, 2021 26.08 27.20 25.85 26.93 693,706 +1.00(+3.86%)
Sep 24, 2021 26.08 26.45 25.25 25.93 815,748 -0.71(-2.67%)
Sep 23, 2021 27.00 27.65 26.39 26.64 952,317 -0.11(-0.41%)
Sep 22, 2021 25.22 27.01 25.16 26.75 1,097,561 +1.72(+6.87%)
Sep 21, 2021 25.45 26.07 24.24 25.03 938,726 -0.31(-1.22%)
Sep 20, 2021 23.84 25.50 23.51 25.34 1,147,993 +0.36(+1.44%)
Sep 17, 2021 24.63 25.91 24.55 24.98 1,947,090 +0.43(+1.75%)
Sep 16, 2021 25.55 25.60 24.53 24.55 1,069,361 -0.77(-3.04%)
Sep 15, 2021 25.09 25.61 24.40 25.32 895,970 +0.36(+1.44%)
Sep 14, 2021 26.33 26.41 24.58 24.96 1,294,827 -1.17(-4.48%)
Sep 13, 2021 28.10 28.46 26.00 26.13 1,614,766 -1.72(-6.18%)
Sep 10, 2021 28.82 29.25 27.37 27.85 1,423,576 -1.14(-3.93%)
Sep 09, 2021 27.78 30.05 26.51 28.99 3,087,409 +1.21(+4.36%)
Sep 08, 2021 30.50 30.50 27.40 27.78 1,982,733 -2.85(-9.30%)
Sep 07, 2021 31.61 32.42 29.25 30.63 2,057,178 -0.98(-3.10%)
Sep 03, 2021 30.20 31.95 29.34 31.61 2,073,844 +1.45(+4.81%)
Sep 02, 2021 32.03 35.45 29.09 30.16 7,634,103 -1.87(-5.84%)
Sep 01, 2021 28.35 32.25 26.38 32.03 4,817,352 +4.23(+15.22%)
Aug 31, 2021 27.87 27.87 25.22 27.80 2,823,324 -0.30(-1.07%)
Aug 30, 2021 24.45 29.18 23.80 28.10 5,537,554 +4.31(+18.12%)
Aug 27, 2021 23.68 24.16 23.22 23.79 984,954 +0.15(+0.63%)
Aug 26, 2021 23.84 24.09 22.33 23.64 2,036,121 -0.61(-2.52%)
Aug 25, 2021 25.10 25.63 23.66 24.25 2,955,918 +0.85(+3.63%)
Aug 24, 2021 22.49 23.90 22.30 23.40 902,744 +0.98(+4.37%)
Aug 23, 2021 22.72 23.03 21.92 22.42 859,015 +0.06(+0.27%)
Aug 20, 2021 21.46 22.47 21.29 22.36 965,715 +1.01(+4.73%)
Aug 19, 2021 21.14 21.57 20.46 21.35 728,544 +0.35(+1.67%)
Aug 18, 2021 20.90 21.70 20.67 21.00 774,784 +0.20(+0.96%)
Aug 17, 2021 21.90 21.99 20.31 20.80 1,277,986 -1.17(-5.33%)
Aug 16, 2021 21.67 22.59 21.66 21.97 922,668 -0.19(-0.86%)
Aug 13, 2021 23.81 23.83 21.92 22.16 1,301,326 -1.67(-7.01%)
Aug 12, 2021 24.80 25.20 23.74 23.83 755,734 -0.78(-3.17%)
Aug 11, 2021 24.23 24.73 23.70 24.61 774,888 +0.21(+0.86%)
Aug 10, 2021 23.00 24.84 22.75 24.40 1,341,958 +1.46(+6.36%)
Aug 09, 2021 22.99 23.38 22.16 22.94 783,752 -0.05(-0.22%)
Aug 06, 2021 22.89 23.61 22.73 22.99 1,197,646 -0.02(-0.09%)
Aug 05, 2021 21.99 23.59 21.75 23.01 1,939,859 +1.36(+6.28%)
Aug 04, 2021 24.23 24.52 20.60 21.65 4,157,775 -2.25(-9.41%)
Aug 03, 2021 23.28 24.16 22.11 23.90 2,453,466 +0.86(+3.73%)
Aug 02, 2021 22.12 23.62 22.00 23.04 1,341,504 +1.12(+5.11%)
Jul 30, 2021 22.02 22.74 21.48 21.92 841,428 -0.59(-2.62%)
Jul 29, 2021 22.31 23.05 21.90 22.51 967,555 +0.48(+2.18%)
Jul 28, 2021 21.73 22.52 21.63 22.03 675,531 +0.64(+2.99%)
Jul 27, 2021 22.46 22.49 20.57 21.39 1,730,882 -1.61(-7.00%)
Jul 26, 2021 23.39 24.11 22.77 23.00 1,072,462 -0.10(-0.43%)
Jul 23, 2021 23.34 23.60 22.61 23.10 877,303 -0.06(-0.26%)
Jul 22, 2021 24.12 24.25 22.39 23.16 928,162 -0.93(-3.86%)
Jul 21, 2021 22.76 24.39 22.50 24.09 1,177,293 +2.15(+9.80%)
Jul 20, 2021 21.00 22.14 20.61 21.94 956,382 +1.20(+5.79%)
Jul 19, 2021 20.53 20.93 19.92 20.74 1,051,442 -0.55(-2.58%)
Jul 16, 2021 22.30 23.22 20.94 21.29 1,195,580 -0.92(-4.14%)
Jul 15, 2021 23.13 23.80 21.72 22.21 998,070 -1.05(-4.51%)
Jul 14, 2021 23.85 24.43 23.12 23.26 459,812 -0.35(-1.48%)
Jul 13, 2021 24.60 24.68 23.50 23.61 599,439 -1.19(-4.80%)
Jul 12, 2021 25.32 25.77 24.27 24.80 789,643 -0.56(-2.21%)
Jul 09, 2021 24.97 25.65 24.67 25.36 684,529 +0.90(+3.68%)
Jul 08, 2021 23.23 25.13 22.53 24.46 1,190,799 +0.40(+1.66%)
Jul 07, 2021 23.90 24.42 23.15 24.06 1,057,777 +0.03(+0.12%)
Jul 06, 2021 25.86 25.90 23.38 24.03 1,729,162 -1.83(-7.08%)
Jul 02, 2021 26.91 26.99 25.35 25.86 1,130,107 -1.04(-3.87%)
Jul 01, 2021 25.47 27.27 25.47 26.90 1,277,361 +1.22(+4.75%)
Jun 30, 2021 25.00 26.05 24.75 25.68 1,257,292 +0.73(+2.93%)
Jun 29, 2021 25.52 25.72 24.34 24.95 858,032 -0.49(-1.93%)
Jun 28, 2021 25.56 26.29 25.11 25.44 852,764 -0.21(-0.82%)
Jun 25, 2021 26.31 27.10 25.36 25.65 3,537,710 -0.40(-1.54%)
Jun 24, 2021 27.18 27.36 25.62 26.05 945,283 -1.13(-4.16%)
Jun 23, 2021 26.76 27.51 26.40 27.18 844,283 +0.42(+1.57%)
Jun 22, 2021 26.01 26.95 25.50 26.76 1,007,958 +0.67(+2.57%)
Jun 21, 2021 25.28 26.72 25.17 26.09 1,272,522 +1.21(+4.86%)
Jun 18, 2021 25.00 26.01 24.64 24.88 1,684,512 -0.61(-2.39%)
Jun 17, 2021 26.45 26.48 24.79 25.49 1,197,648 -0.96(-3.63%)
Jun 16, 2021 26.93 26.93 25.53 26.45 1,128,503 -0.40(-1.49%)
Jun 15, 2021 28.55 28.78 26.45 26.85 1,402,770 -2.06(-7.13%)
Jun 14, 2021 29.17 29.85 28.48 28.91 589,510 -0.30(-1.03%)
Jun 11, 2021 28.19 29.60 28.00 29.21 871,359 +0.52(+1.81%)
Jun 10, 2021 31.35 31.55 28.33 28.69 1,399,817 -2.56(-8.19%)
Jun 09, 2021 31.28 31.60 29.92 31.25 794,845 -0.35(-1.11%)
Jun 08, 2021 30.05 31.99 29.49 31.60 1,374,697 +1.70(+5.69%)
Jun 07, 2021 30.81 31.49 29.17 29.90 1,590,173 -0.69(-2.26%)
Jun 04, 2021 35.22 35.44 29.13 30.59 2,978,788 -3.94(-11.41%)
Jun 03, 2021 34.48 37.75 33.79 34.53 1,850,551 -0.34(-0.98%)
Jun 02, 2021 33.04 34.91 31.43 34.87 1,289,434 +2.38(+7.33%)
Jun 01, 2021 30.83 33.27 30.83 32.49 1,013,487 +1.74(+5.66%)
May 28, 2021 31.40 31.99 29.89 30.75 949,201 -0.93(-2.94%)
May 27, 2021 32.94 32.94 30.64 31.68 1,228,593 -0.82(-2.52%)
May 26, 2021 29.22 32.96 29.01 32.50 1,922,148 +3.89(+13.60%)
May 25, 2021 29.87 31.50 27.65 28.61 2,011,845 -0.49(-1.68%)
May 24, 2021 29.03 29.50 28.01 29.10 1,046,230 +0.49(+1.71%)
May 21, 2021 27.70 29.89 27.00 28.61 1,756,873 +0.85(+3.06%)
May 20, 2021 27.90 28.07 26.32 27.76 1,453,172 -0.44(-1.56%)
May 19, 2021 27.43 28.33 26.75 28.20 1,025,349 -0.55(-1.91%)
May 18, 2021 30.55 30.81 27.93 28.75 1,597,743 -1.61(-5.30%)
May 17, 2021 28.26 30.88 27.74 30.36 1,547,987 +2.25(+8.00%)
May 14, 2021 27.40 28.84 27.00 28.11 1,238,549 +0.49(+1.77%)
May 13, 2021 28.50 29.93 26.97 27.62 1,375,417 -0.31(-1.11%)
May 12, 2021 30.16 31.38 27.60 27.93 1,785,283 -2.76(-8.99%)
May 11, 2021 30.20 30.86 26.52 30.69 3,329,902 -0.62(-1.98%)
May 10, 2021 30.25 34.95 29.70 31.31 5,710,178 +0.95(+3.13%)
May 07, 2021 28.35 30.62 27.20 30.36 2,727,194 +2.06(+7.28%)
May 06, 2021 24.98 29.24 24.13 28.30 5,773,049 +3.29(+13.15%)
May 05, 2021 21.32 26.38 20.10 25.01 8,550,537 +5.94(+31.15%)
May 04, 2021 19.00 19.11 17.76 19.07 1,192,401 -0.15(-0.78%)
May 03, 2021 18.30 19.55 17.96 19.22 815,499 +0.90(+4.91%)
Apr 30, 2021 18.31 18.60 17.57 18.32 751,800 -0.29(-1.56%)
Apr 29, 2021 18.56 18.81 18.18 18.61 482,576 +0.23(+1.25%)
Apr 28, 2021 18.38 18.44 17.88 18.38 462,137 +0.00(+0.00%)
Apr 27, 2021 17.59 18.80 17.59 18.38 779,270 +0.74(+4.20%)
Apr 26, 2021 18.49 18.94 17.51 17.64 751,780 -0.39(-2.16%)
Apr 23, 2021 16.81 18.17 16.76 18.03 1,036,800 +1.37(+8.22%)
Apr 22, 2021 16.75 17.28 16.48 16.66 655,938 +0.00(+0.00%)
Apr 21, 2021 15.97 16.87 15.85 16.66 572,596 +0.56(+3.48%)
Apr 20, 2021 16.87 17.12 15.06 16.10 1,113,864 -0.75(-4.45%)
Apr 19, 2021 16.46 16.96 16.39 16.85 593,296 +0.37(+2.25%)
Apr 16, 2021 16.60 16.66 16.15 16.48 467,000 -0.21(-1.26%)
Apr 15, 2021 16.44 16.79 16.26 16.69 879,114 +0.30(+1.83%)
Apr 14, 2021 16.69 17.02 16.30 16.39 798,902 -0.20(-1.21%)
Apr 13, 2021 17.04 17.40 16.03 16.59 883,435 -0.35(-2.07%)
Apr 12, 2021 16.99 17.49 16.72 16.94 630,487 -0.05(-0.29%)
Apr 09, 2021 16.98 17.60 16.78 16.99 617,700 -0.03(-0.18%)
Apr 08, 2021 16.94 17.17 16.17 17.02 752,369 +0.34(+2.04%)
Apr 07, 2021 16.82 17.27 16.35 16.68 600,380 -0.14(-0.83%)
Apr 06, 2021 17.00 17.75 16.38 16.82 913,822 -0.10(-0.59%)
Apr 05, 2021 16.72 17.12 16.11 16.92 933,447 +0.44(+2.67%)
Apr 01, 2021 15.91 16.50 15.68 16.48 679,900 +0.78(+4.97%)
Mar 31, 2021 15.13 15.99 15.13 15.70 1,261,944 +0.63(+4.18%)
Mar 30, 2021 14.76 15.08 14.31 15.07 835,869 +0.42(+2.87%)
Mar 29, 2021 14.93 15.73 14.59 14.65 1,085,527 -0.08(-0.54%)
Mar 26, 2021 14.61 14.78 14.00 14.73 850,900 +0.33(+2.29%)
Mar 25, 2021 13.70 14.74 13.51 14.40 1,022,502 +0.36(+2.56%)
Mar 24, 2021 15.41 15.60 13.93 14.04 848,953 -1.22(-7.99%)
Mar 23, 2021 16.50 16.66 14.93 15.26 780,125 -1.21(-7.35%)
Mar 22, 2021 17.21 17.77 16.28 16.47 834,546 -0.63(-3.68%)
Mar 19, 2021 15.66 17.12 15.41 17.10 1,737,200 +1.28(+8.09%)
Mar 18, 2021 15.96 16.83 15.64 15.82 863,286 -0.26(-1.62%)
Mar 17, 2021 15.60 16.65 15.40 16.08 1,163,895 +0.38(+2.42%)
Mar 16, 2021 15.96 15.96 15.14 15.70 696,797 -0.21(-1.32%)
Mar 15, 2021 14.94 16.20 14.87 15.91 1,301,781 +1.01(+6.78%)
Mar 12, 2021 15.13 15.47 14.72 14.90 656,100 -0.21(-1.39%)
Mar 11, 2021 14.98 15.28 14.45 15.11 738,974 +0.25(+1.68%)
Mar 10, 2021 15.28 15.86 14.80 14.86 1,205,011 -0.07(-0.47%)
Mar 09, 2021 14.29 15.29 13.91 14.93 1,241,267 +0.54(+3.75%)
Mar 08, 2021 13.87 14.43 13.30 14.39 1,251,564 +1.20(+9.06%)
Mar 05, 2021 12.90 13.20 11.21 13.20 1,872,700 +0.52(+4.06%)
Mar 04, 2021 13.70 14.24 12.34 12.68 1,980,746 -1.01(-7.38%)
Mar 03, 2021 15.27 16.09 13.41 13.69 2,172,642 -1.03(-7.00%)
Mar 02, 2021 14.95 15.40 14.52 14.72 1,015,785 -0.10(-0.67%)
Mar 01, 2021 13.98 15.13 13.86 14.82 959,328 +1.32(+9.78%)
Feb 26, 2021 14.21 14.62 13.50 13.50 676,300 -0.61(-4.32%)
Feb 25, 2021 14.78 15.37 13.87 14.11 837,843 -0.66(-4.47%)
Feb 24, 2021 14.57 14.92 14.11 14.77 489,307 +0.44(+3.07%)
Feb 23, 2021 14.65 14.87 13.08 14.33 872,402 -0.74(-4.91%)
Feb 22, 2021 15.14 15.67 14.94 15.07 562,406 -0.25(-1.63%)
Feb 19, 2021 15.00 15.95 14.96 15.32 674,700 +0.55(+3.72%)
Feb 18, 2021 15.48 15.66 14.33 14.77 1,010,328 -1.03(-6.52%)
Feb 17, 2021 15.81 15.97 15.05 15.80 833,338 -0.36(-2.23%)
Feb 16, 2021 15.86 16.58 15.42 16.16 991,519 +0.55(+3.52%)
Feb 12, 2021 15.75 16.19 15.35 15.61 507,500 -0.26(-1.64%)
Feb 11, 2021 15.75 16.25 15.18 15.87 676,075 +0.25(+1.60%)
Feb 10, 2021 15.69 15.88 15.01 15.62 723,445 +0.14(+0.90%)
Feb 09, 2021 15.15 16.00 14.83 15.48 704,370 +0.31(+2.04%)
Feb 08, 2021 15.60 15.86 14.65 15.17 1,168,715 -0.18(-1.17%)
Feb 05, 2021 15.02 16.00 14.76 15.35 1,181,500 +0.49(+3.30%)
Feb 04, 2021 14.50 14.94 14.27 14.86 897,758 +0.52(+3.63%)
Feb 03, 2021 14.10 14.82 13.99 14.34 821,797 +0.33(+2.36%)
Feb 02, 2021 14.38 14.64 13.12 14.01 1,105,430 -0.13(-0.92%)
Feb 01, 2021 13.48 14.60 13.26 14.14 1,459,806 +1.12(+8.60%)
Jan 29, 2021 12.99 14.48 12.87 13.02 1,839,600 +0.34(+2.68%)
Jan 28, 2021 12.53 13.04 12.32 12.68 689,947 +0.07(+0.56%)
Jan 27, 2021 12.63 13.35 12.10 12.61 789,390 +0.04(+0.32%)
Jan 26, 2021 12.69 12.93 11.91 12.57 828,293 +0.03(+0.24%)
Jan 25, 2021 12.51 14.00 12.29 12.54 1,418,976 +0.41(+3.38%)
Jan 22, 2021 11.79 12.16 11.27 12.13 719,500 +0.17(+1.42%)
Jan 21, 2021 12.00 12.41 11.71 11.96 921,263 +0.12(+1.01%)
Jan 20, 2021 11.07 11.93 11.05 11.84 940,721 +0.84(+7.64%)
Jan 19, 2021 11.56 11.56 10.76 11.00 1,002,826 -0.21(-1.87%)
Jan 15, 2021 11.40 11.85 11.07 11.21 769,900 -0.19(-1.67%)
Jan 14, 2021 11.93 12.04 11.18 11.40 1,631,432 -0.22(-1.89%)
Jan 13, 2021 13.72 13.95 11.59 11.62 2,016,367 -1.28(-9.92%)
Jan 12, 2021 12.33 13.42 12.33 12.90 943,412 +0.61(+4.96%)
Jan 11, 2021 12.10 12.82 12.03 12.29 970,688 +0.06(+0.49%)
Jan 08, 2021 12.25 12.34 11.54 12.23 708,500 +0.08(+0.66%)
Jan 07, 2021 12.05 12.49 11.97 12.15 902,703 +0.26(+2.19%)
Jan 06, 2021 10.98 12.06 10.86 11.89 1,395,216 +0.89(+8.09%)
Jan 05, 2021 10.08 11.30 10.05 11.00 656,772 +0.84(+8.27%)
Jan 04, 2021 10.28 10.46 9.930 10.16 658,263 -0.05(-0.49%)
Dec 31, 2020 10.21 10.21 10.21 526,142 -0.14(-1.35%)
Dec 30, 2020 10.43 10.67 10.34 10.35 526,142 -0.02(-0.19%)
Dec 29, 2020 11.10 11.15 10.15 10.37 819,791 -0.80(-7.16%)
Dec 28, 2020 11.14 11.61 10.99 11.17 809,960 +0.23(+2.10%)
Dec 24, 2020 11.63 11.71 10.76 10.94 572,700 -0.70(-6.01%)
Dec 23, 2020 12.04 12.20 11.15 11.64 1,122,499 -0.17(-1.44%)
Dec 22, 2020 10.41 11.92 10.40 11.81 2,129,265 +1.76(+17.51%)
Dec 21, 2020 9.210 10.25 9.150 10.05 1,665,119 +0.84(+9.12%)
Dec 18, 2020 8.970 9.350 8.920 9.210 2,212,700 +0.25(+2.79%)
Dec 17, 2020 8.640 9.000 8.510 8.960 662,258 +0.32(+3.70%)
Dec 16, 2020 8.660 9.070 8.630 8.640 745,423 +0.01(+0.12%)
Dec 15, 2020 8.120 8.660 8.010 8.630 793,405 +0.54(+6.67%)
Dec 14, 2020 8.120 8.190 7.750 8.090 817,721 -0.09(-1.10%)
Dec 11, 2020 8.550 8.660 8.079 8.180 1,223,400 -0.57(-6.51%)
Dec 10, 2020 9.070 9.150 8.410 8.750 1,092,246 -0.44(-4.79%)
Dec 09, 2020 9.230 9.490 9.000 9.190 949,247 +0.06(+0.66%)
Dec 08, 2020 9.090 9.180 8.910 9.130 591,742 -0.05(-0.54%)
Dec 07, 2020 9.480 9.480 8.970 9.180 755,714 -0.17(-1.82%)
Dec 04, 2020 9.430 9.660 9.260 9.350 556,700 -0.03(-0.32%)
Dec 03, 2020 9.390 9.790 9.240 9.380 783,038 +0.09(+0.97%)
Dec 02, 2020 9.340 9.370 8.580 9.290 828,850 -0.14(-1.48%)
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.