Indicators

Big 5 Sporting (NQ: BGFV )

3.310 -0.010 (-0.30%)

Streaming Delayed Price Updated: 9:50 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	1.341	1.384	1.255	1.334	737,026	-0.03(-2.10%)
May 28, 2020	1.499	1.521	1.241	1.363	1,833,793	-0.03(-2.06%)
May 27, 2020	1.435	1.463	1.234	1.392	2,124,490	+0.02(+1.57%)
May 26, 2020	1.341	1.506	1.327	1.370	2,321,392	+0.11(+9.14%)
May 22, 2020	1.148	1.270	1.098	1.255	1,541,106	+0.14(+12.90%)
May 21, 2020	1.019	1.148	0.9756	1.112	1,111,814	+0.14(+13.97%)
May 20, 2020	1.040	1.054	0.9469	0.9756	1,281,432	-0.06(-6.21%)
May 19, 2020	0.8967	1.184	0.8680	1.040	3,969,403	+0.15(+16.94%)
May 18, 2020	0.8823	0.9325	0.8752	0.8895	630,021	+0.04(+5.08%)
May 15, 2020	0.8106	0.8752	0.8034	0.8465	416,258	+0.01(+0.85%)
May 14, 2020	0.8249	0.8752	0.7747	0.8393	308,476	-0.01(-1.68%)
May 13, 2020	0.8680	0.8967	0.8106	0.8536	617,062	-0.05(-5.56%)
May 12, 2020	0.9469	0.9612	0.8823	0.9039	362,191	-0.01(-1.56%)
May 11, 2020	0.9110	0.9469	0.8608	0.9182	544,515	+0.01(+1.59%)
May 08, 2020	0.8321	0.9612	0.8249	0.9039	573,924	+0.06(+6.78%)
May 07, 2020	0.8393	0.8704	0.8178	0.8465	363,650	+0.03(+3.51%)
May 06, 2020	0.9039	0.9254	0.8034	0.8178	808,896	-0.08(-8.80%)
May 05, 2020	0.8895	0.9469	0.8823	0.8967	627,223	+0.00(+0.00%)
May 04, 2020	0.9254	0.9684	0.8608	0.8967	796,254	+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.