Indicators

Big 5 Sporting (NQ: BGFV )

3.320 -0.110 (-3.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	6.236	6.293	6.093	6.150	1,023,699	-0.06(-0.92%)
Jul 28, 2017	6.265	6.322	6.179	6.208	887,581	-0.11(-1.81%)
Jul 27, 2017	6.293	6.365	6.279	6.322	553,560	+0.00(+0.00%)
Jul 26, 2017	6.351	6.408	6.265	6.322	825,503	-0.04(-0.67%)
Jul 25, 2017	6.236	6.351	6.150	6.365	1,410,358	+0.13(+2.06%)
Jul 24, 2017	6.265	6.293	5.779	6.236	2,517,627	-0.26(-3.96%)
Jul 21, 2017	6.780	6.780	6.408	6.494	1,617,244	-0.23(-3.40%)
Jul 20, 2017		6.894	6.697	6.723	842,678	-0.17(-2.49%)
Jul 19, 2017	6.808	6.923	6.797	6.894	1,636,642	+0.11(+1.69%)
Jul 18, 2017	6.637	6.780	6.551	6.780	751,710	+0.14(+2.16%)
Jul 17, 2017	6.608	6.723	6.580	6.637	1,333,836	+0.06(+0.87%)
Jul 14, 2017	6.694	6.723	6.522	6.580	680,592	-0.11(-1.71%)
Jul 13, 2017	6.580	6.751	6.580	6.694	653,724	+0.11(+1.74%)
Jul 12, 2017	6.780	6.837	6.551	6.580	859,420	-0.14(-2.13%)
Jul 11, 2017	6.637	6.837	6.580	6.723	1,115,700	+0.09(+1.29%)
Jul 10, 2017	7.180	7.209	6.637	6.637	1,684,634	-0.60(-8.30%)
Jul 07, 2017	7.295	7.323	7.180	7.238	797,589	-0.09(-1.17%)
Jul 06, 2017		7.466	7.266	7.323	927,259	-0.14(-1.92%)
Jul 05, 2017	7.609	7.638	7.381	7.466	1,096,973	-0.17(-2.25%)

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.