Indicators

Big 5 Sporting (NQ: BGFV )

3.386 +0.036 (+1.09%)

Streaming Delayed Price Updated: 12:12 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	24.33	24.79	23.16	23.83	1,225,069	-0.58(-2.38%)
May 27, 2021	25.38	25.37	23.61	24.41	1,594,722	-0.63(-2.52%)
May 26, 2021	22.51	25.39	22.35	25.04	2,494,961	+3.00(+13.60%)
May 25, 2021	23.01	24.27	21.30	22.04	2,611,456	-0.38(-1.68%)
May 24, 2021	22.37	22.73	21.58	22.42	1,358,013	+0.38(+1.71%)
May 21, 2021	21.34	23.03	20.80	22.04	2,280,433	+0.65(+3.06%)
May 20, 2021	21.49	21.62	20.25	21.39	1,886,227	-0.34(-1.56%)
May 19, 2021	21.13	21.83	20.61	21.73	1,330,910	-0.42(-1.91%)
May 18, 2021	23.54	23.74	21.43	22.15	2,073,881	-1.24(-5.30%)
May 17, 2021	21.77	23.79	21.37	23.39	2,009,297	+1.73(+8.00%)
May 14, 2021	21.11	22.22	20.80	21.66	1,607,645	+1.15(+5.60%)
May 13, 2021	21.16	22.22	20.03	20.51	1,852,366	-0.23(-1.11%)
May 12, 2021	22.39	23.30	20.49	20.74	2,404,361	-2.05(-8.99%)
May 11, 2021	22.42	22.91	19.69	22.79	4,484,604	-0.46(-1.98%)
May 10, 2021	22.46	25.95	22.05	23.25	7,690,282	+0.71(+3.13%)
May 07, 2021	21.05	22.74	20.20	22.54	3,672,896	+1.53(+7.28%)
May 06, 2021	18.55	21.71	17.92	21.01	7,774,954	+2.44(+13.15%)
May 05, 2021	15.83	19.59	14.92	18.57	11,515,585	+4.41(+31.15%)
May 04, 2021	14.11	14.19	13.19	14.16	1,605,886	-0.11(-0.78%)

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.