Skip to main content

Big 5 Sporting (NQ: BGFV )

3.520 -0.440 (-11.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 17.06 17.62 16.64 16.98 1,085,973 -0.46(-2.62%)
Jul 29, 2021 17.29 17.86 16.97 17.44 1,248,757 +0.37(+2.18%)
Jul 28, 2021 16.84 17.45 16.76 17.07 871,861 +0.50(+2.99%)
Jul 27, 2021 17.40 17.43 15.93 16.57 2,233,931 -1.25(-7.00%)
Jul 26, 2021 18.12 18.68 17.64 17.82 1,384,153 -0.08(-0.43%)
Jul 23, 2021 18.08 18.29 17.52 17.90 1,132,275 -0.05(-0.26%)
Jul 22, 2021 18.69 18.79 17.35 17.94 1,197,915 -0.72(-3.86%)
Jul 21, 2021 17.63 18.90 17.43 18.67 1,519,451 +1.67(+9.80%)
Jul 20, 2021 16.27 17.15 15.97 17.00 1,234,337 +0.93(+5.79%)
Jul 19, 2021 15.91 16.22 15.43 16.07 1,357,024 -0.43(-2.58%)
Jul 16, 2021 17.28 17.99 16.18 16.50 1,543,053 -0.71(-4.14%)
Jul 15, 2021 17.92 18.44 16.83 17.21 1,288,140 -0.81(-4.51%)
Jul 14, 2021 18.48 18.93 17.91 18.02 593,448 -0.27(-1.48%)
Jul 13, 2021 19.06 19.12 18.21 18.29 773,655 -0.92(-4.80%)
Jul 12, 2021 19.62 19.97 18.80 19.22 1,019,138 -0.43(-2.21%)
Jul 09, 2021 19.35 19.88 19.11 19.65 883,474 +0.70(+3.68%)
Jul 08, 2021 18.00 19.47 17.46 18.95 1,536,883 +0.31(+1.66%)
Jul 07, 2021 18.52 18.92 17.94 18.64 1,365,200 +0.02(+0.12%)
Jul 06, 2021 20.04 20.07 18.12 18.62 2,231,711 -1.42(-7.08%)
Jul 02, 2021 20.85 20.91 19.64 20.04 1,458,552 -0.81(-3.87%)
Jul 01, 2021 19.73 21.13 19.73 20.84 1,648,602 +0.95(+4.75%)
Jun 30, 2021 19.37 20.18 19.18 19.90 1,622,701 +0.57(+2.93%)
Jun 29, 2021 19.77 19.93 18.86 19.33 1,107,403 -0.38(-1.93%)
Jun 28, 2021 19.80 20.37 19.46 19.71 1,100,604 -0.16(-0.82%)
Jun 25, 2021 20.39 21.00 19.65 19.87 4,565,881 -0.31(-1.54%)
Jun 24, 2021 21.06 21.20 19.85 20.18 1,220,012 -0.88(-4.16%)
Jun 23, 2021 20.73 21.32 20.46 21.06 1,089,658 +0.33(+1.57%)
Jun 22, 2021 20.15 20.88 19.76 20.73 1,300,902 +0.52(+2.57%)
Jun 21, 2021 19.59 20.71 19.50 20.21 1,642,357 +0.94(+4.86%)
Jun 18, 2021 19.37 20.15 19.09 19.28 2,174,084 -0.47(-2.39%)
Jun 17, 2021 20.49 20.52 19.21 19.75 1,545,722 -0.74(-3.63%)
Jun 16, 2021 20.87 20.86 19.78 20.49 1,456,481 -0.31(-1.49%)
Jun 15, 2021 22.12 22.30 20.49 20.80 1,810,459 -1.60(-7.13%)
Jun 14, 2021 22.60 23.13 22.07 22.40 760,840 -0.23(-1.03%)
Jun 11, 2021 21.84 22.93 21.69 22.63 1,124,603 +0.40(+1.81%)
Jun 10, 2021 24.29 24.45 21.95 22.23 1,806,648 -1.98(-8.19%)
Jun 09, 2021 24.24 24.48 23.18 24.21 1,025,852 -0.27(-1.11%)
Jun 08, 2021 23.28 24.79 22.85 24.48 1,774,227 +1.32(+5.69%)
Jun 07, 2021 23.87 24.40 22.60 23.17 2,052,327 -0.53(-2.26%)
Jun 04, 2021 27.29 27.46 22.57 23.70 3,844,518 -3.05(-11.41%)
Jun 03, 2021 26.72 29.25 26.18 26.75 2,388,380 -0.26(-0.98%)
Jun 02, 2021 25.60 27.05 24.35 27.02 1,664,184 +1.84(+7.33%)
Jun 01, 2021 23.89 25.78 23.89 25.17 1,308,038 +1.35(+5.66%)
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%)
May 03, 2021 13.59 14.52 13.34 14.27 1,098,287 +0.67(+4.91%)
Apr 30, 2021 13.60 13.81 13.05 13.60 1,012,499 -0.22(-1.56%)
Apr 29, 2021 13.78 13.97 13.50 13.82 649,917 +0.17(+1.25%)
Apr 28, 2021 13.65 13.69 13.28 13.65 622,391 +0.00(+0.00%)
Apr 27, 2021 13.06 13.96 13.06 13.65 1,049,495 +0.55(+4.20%)
Apr 26, 2021 13.73 14.06 13.00 13.10 1,012,472 -0.29(-2.16%)
Apr 23, 2021 12.48 13.49 12.44 13.39 1,396,328 +1.02(+8.22%)
Apr 22, 2021 12.44 12.83 12.23 12.37 883,396 +0.00(+0.00%)
Apr 21, 2021 11.86 12.53 11.77 12.37 771,153 +0.42(+3.48%)
Apr 20, 2021 12.53 12.71 11.18 11.95 1,500,115 -0.56(-4.45%)
Apr 19, 2021 12.22 12.59 12.17 12.51 799,031 +0.27(+2.24%)
Apr 16, 2021 12.33 12.37 11.99 12.24 628,940 -0.16(-1.26%)
Apr 15, 2021 12.21 12.47 12.07 12.39 1,183,962 +0.22(+1.83%)
Apr 14, 2021 12.39 12.64 12.10 12.17 1,075,935 -0.15(-1.21%)
Apr 13, 2021 12.65 12.92 11.90 12.32 1,189,781 -0.26(-2.07%)
Apr 12, 2021 12.62 12.99 12.41 12.58 849,119 -0.04(-0.29%)
Apr 09, 2021 12.61 13.07 12.46 12.62 831,898 -0.02(-0.18%)
Apr 08, 2021 12.58 12.75 12.01 12.64 1,013,266 +0.25(+2.04%)
Apr 07, 2021 12.49 12.82 12.14 12.39 808,572 -0.10(-0.83%)
Apr 06, 2021 12.62 13.18 12.16 12.49 1,230,705 -0.07(-0.59%)
Apr 05, 2021 12.41 12.71 11.96 12.56 1,257,136 +0.33(+2.67%)
Apr 01, 2021 11.81 12.25 11.64 12.24 915,667 +0.58(+4.97%)
Mar 31, 2021 11.23 11.87 11.23 11.66 1,699,545 +0.47(+4.18%)
Mar 30, 2021 10.96 11.20 10.63 11.19 1,125,721 +0.31(+2.87%)
Mar 29, 2021 11.09 11.68 10.83 10.88 1,461,952 -0.06(-0.54%)
Mar 26, 2021 10.85 10.97 10.40 10.94 1,145,964 +0.25(+2.29%)
Mar 25, 2021 10.17 10.94 10.03 10.69 1,377,072 +0.27(+2.56%)
Mar 24, 2021 11.44 11.58 10.34 10.43 1,143,342 -0.91(-7.99%)
Mar 23, 2021 12.25 12.37 11.09 11.33 1,050,647 -0.90(-7.35%)
Mar 22, 2021 12.78 13.19 12.09 12.23 1,123,939 -0.47(-3.68%)
Mar 19, 2021 11.63 12.71 11.44 12.70 2,339,604 +0.95(+8.09%)
Mar 18, 2021 11.85 12.50 11.61 11.75 1,162,645 -0.19(-1.62%)
Mar 17, 2021 11.58 12.36 11.43 11.94 1,567,496 +0.28(+2.42%)
Mar 16, 2021 11.85 11.85 11.24 11.66 938,423 -0.16(-1.32%)
Mar 15, 2021 11.09 12.03 11.04 11.81 1,753,196 +0.75(+6.78%)
Mar 12, 2021 11.23 11.49 10.93 11.06 883,614 -0.16(-1.39%)
Mar 11, 2021 11.12 11.35 10.73 11.22 995,226 +0.30(+2.72%)
Mar 10, 2021 11.23 11.66 10.88 10.92 1,639,418 -0.05(-0.47%)
Mar 09, 2021 10.50 11.24 10.22 10.97 1,688,744 +0.40(+3.75%)
Mar 08, 2021 10.19 10.61 9.776 10.58 1,702,753 +0.88(+9.06%)
Mar 05, 2021 9.483 9.702 8.240 9.699 2,547,809 +0.38(+4.06%)
Mar 04, 2021 10.07 10.47 9.070 9.320 2,694,806 -0.74(-7.38%)
Mar 03, 2021 11.22 11.83 9.857 10.06 2,955,880 -0.76(-7.00%)
Mar 02, 2021 10.99 11.32 10.67 10.82 1,381,976 -0.07(-0.67%)
Mar 01, 2021 10.28 11.12 10.19 10.89 1,305,166 +0.97(+9.78%)
Feb 26, 2021 10.44 10.75 9.923 9.923 920,106 -0.45(-4.32%)
Feb 25, 2021 10.86 11.30 10.19 10.37 1,139,885 -0.49(-4.47%)
Feb 24, 2021 10.71 10.97 10.37 10.86 665,702 +0.32(+3.07%)
Feb 23, 2021 10.77 10.93 9.614 10.53 1,186,903 -0.54(-4.91%)
Feb 22, 2021 11.13 11.52 10.98 11.08 765,153 -0.18(-1.63%)
Feb 19, 2021 11.03 11.72 10.99 11.26 917,929 +0.40(+3.72%)
Feb 18, 2021 11.38 11.51 10.53 10.86 1,374,551 -0.76(-6.52%)
Feb 17, 2021 11.62 11.74 11.06 11.61 1,133,756 -0.26(-2.23%)
Feb 16, 2021 11.65 12.19 11.33 11.88 1,348,962 +0.40(+3.52%)
Feb 12, 2021 11.58 11.90 11.28 11.47 690,454 -0.19(-1.64%)
Feb 11, 2021 11.58 11.94 11.16 11.66 919,800 +0.18(+1.60%)
Feb 10, 2021 11.53 11.67 11.03 11.48 984,247 +0.10(+0.90%)
Feb 09, 2021 11.14 11.76 10.90 11.38 958,295 +0.23(+2.04%)
Feb 08, 2021 11.47 11.66 10.77 11.15 1,590,037 -0.13(-1.17%)
Feb 05, 2021 11.04 11.76 10.85 11.28 1,607,431 +0.36(+3.30%)
Feb 04, 2021 10.66 10.98 10.49 10.92 1,221,400 +0.38(+3.63%)
Feb 03, 2021 10.36 10.89 10.28 10.54 1,118,055 +0.24(+2.35%)
Feb 02, 2021 10.57 10.76 9.644 10.30 1,503,938 -0.10(-0.92%)
Feb 01, 2021 9.908 10.73 9.746 10.39 1,986,067 +0.82(+8.60%)
Jan 29, 2021 9.548 10.64 9.460 9.570 2,502,777 +0.25(+2.68%)
Jan 28, 2021 9.210 9.585 9.055 9.320 938,673 +0.05(+0.56%)
Jan 27, 2021 9.283 9.813 8.894 9.269 1,073,965 +0.03(+0.32%)
Jan 26, 2021 9.327 9.504 8.754 9.239 1,126,893 +0.02(+0.24%)
Jan 25, 2021 9.195 10.29 9.033 9.217 1,930,517 +0.30(+3.38%)
Jan 22, 2021 8.666 8.938 8.284 8.916 978,880 +0.12(+1.42%)
Jan 21, 2021 8.820 9.119 8.607 8.791 1,253,378 +0.09(+1.01%)
Jan 20, 2021 8.137 8.769 8.122 8.703 1,279,851 +0.62(+7.64%)
Jan 19, 2021 8.497 8.497 7.909 8.085 1,364,345 -0.15(-1.87%)
Jan 15, 2021 8.379 8.710 8.137 8.240 1,047,449 -0.14(-1.67%)
Jan 14, 2021 8.769 8.850 8.218 8.379 2,219,564 -0.16(-1.89%)
Jan 13, 2021 10.08 10.25 8.519 8.541 2,743,268 -0.94(-9.92%)
Jan 12, 2021 9.063 9.864 9.063 9.482 1,283,512 +0.45(+4.96%)
Jan 11, 2021 8.894 9.423 8.842 9.033 1,320,621 +0.04(+0.49%)
Jan 08, 2021 9.004 9.070 8.482 8.989 963,914 +0.06(+0.66%)
Jan 07, 2021 8.857 9.180 8.798 8.931 1,228,128 +0.19(+2.19%)
Jan 06, 2021 8.071 8.864 7.982 8.739 1,898,192 +0.65(+8.09%)
Jan 05, 2021 7.409 8.306 7.387 8.085 893,538 +0.62(+8.27%)
Jan 04, 2021 7.556 7.688 7.299 7.468 895,567 -0.04(-0.49%)
Dec 31, 2020 7.505 7.505 7.505 715,816 -0.10(-1.35%)
Dec 30, 2020 7.666 7.843 7.600 7.607 715,816 -0.01(-0.19%)
Dec 29, 2020 8.159 8.196 7.460 7.622 1,115,326 -0.59(-7.16%)
Dec 28, 2020 8.188 8.534 8.078 8.210 1,101,951 +0.17(+2.10%)
Dec 24, 2020 8.548 8.607 7.909 8.041 779,158 -0.51(-6.01%)
Dec 23, 2020 8.850 8.967 8.196 8.556 1,527,160 -0.12(-1.44%)
Dec 22, 2020 7.652 8.761 7.644 8.681 2,896,900 +1.29(+17.51%)
Dec 21, 2020 6.770 7.534 6.725 7.387 2,265,395 +0.62(+9.12%)
Dec 18, 2020 6.593 6.872 6.556 6.770 3,010,379 +0.18(+2.79%)
Dec 17, 2020 6.351 6.615 6.255 6.586 901,002 +0.24(+3.70%)
Dec 16, 2020 6.365 6.667 6.343 6.351 1,014,148 +0.01(+0.12%)
Dec 15, 2020 5.968 6.365 5.888 6.343 1,079,428 +0.40(+6.67%)
Dec 14, 2020 5.968 6.020 5.696 5.946 1,112,509 -0.07(-1.10%)
Dec 11, 2020 6.284 6.365 5.938 6.012 1,664,436 -0.42(-6.51%)
Dec 10, 2020 6.667 6.725 6.182 6.431 1,486,001 -0.32(-4.79%)
Dec 09, 2020 6.784 6.975 6.615 6.755 1,291,451 +0.04(+0.66%)
Dec 08, 2020 6.681 6.748 6.549 6.711 805,065 -0.04(-0.54%)
Dec 07, 2020 6.968 6.968 6.593 6.748 1,028,149 -0.12(-1.82%)
Dec 04, 2020 6.931 7.100 6.806 6.872 757,390 -0.02(-0.32%)
Dec 03, 2020 6.902 7.196 6.792 6.895 1,065,323 +0.07(+0.97%)
Dec 02, 2020 6.865 6.887 6.307 6.828 1,127,650 -0.10(-1.48%)
Dec 01, 2020 7.189 7.189 6.689 6.931 992,983 -0.07(-1.05%)
Nov 30, 2020 7.453 7.497 6.836 7.005 1,104,891 -0.40(-5.36%)
Nov 27, 2020 7.416 7.482 7.169 7.402 500,002 +0.04(+0.49%)
Nov 25, 2020 7.234 7.518 7.060 7.365 798,163 +0.12(+1.71%)
Nov 24, 2020 7.569 7.635 7.060 7.242 1,220,701 -0.33(-4.33%)
Nov 23, 2020 7.336 7.715 7.332 7.569 1,461,194 +0.40(+5.58%)
Nov 20, 2020 7.132 7.642 7.001 7.169 2,353,681 +0.11(+1.55%)
Nov 19, 2020 6.485 7.074 6.412 7.060 1,376,298 +0.53(+8.14%)
Nov 18, 2020 6.121 6.870 6.063 6.528 2,398,957 +0.47(+7.68%)
Nov 17, 2020 5.873 6.172 5.815 6.063 1,080,810 +0.14(+2.33%)
Nov 16, 2020 6.063 6.113 5.771 5.924 1,703,512 -0.07(-1.09%)
Nov 13, 2020 6.041 6.223 5.873 5.990 1,362,469 -0.02(-0.36%)
Nov 12, 2020 5.910 6.295 5.822 6.012 1,222,327 +0.09(+1.47%)
Nov 11, 2020 5.757 5.953 5.684 5.924 960,432 +0.21(+3.69%)
Nov 10, 2020 5.757 6.004 5.546 5.713 1,286,472 +0.10(+1.82%)
Nov 09, 2020 6.630 6.681 5.604 5.611 4,070,541 -1.03(-15.46%)
Nov 06, 2020 6.608 6.769 6.310 6.638 1,582,036 +0.04(+0.55%)
Nov 05, 2020 5.917 6.863 5.910 6.601 4,064,150 +0.78(+13.37%)
Nov 04, 2020 5.699 6.150 5.458 5.822 3,245,300 +0.09(+1.65%)
Nov 03, 2020 5.822 5.873 5.626 5.728 1,212,727 +0.10(+1.81%)
Nov 02, 2020 5.335 5.735 5.211 5.626 2,916,290 +0.28(+5.31%)
Oct 30, 2020 5.240 5.539 4.978 5.342 1,573,242 -0.04(-0.68%)
Oct 29, 2020 5.466 5.502 5.146 5.378 2,393,512 -0.09(-1.73%)
Oct 28, 2020 5.240 5.568 4.374 5.473 10,185,446 -0.44(-7.39%)
Oct 27, 2020 5.866 6.150 5.560 5.910 3,547,764 +0.09(+1.63%)
Oct 26, 2020 5.939 5.968 5.553 5.815 1,452,000 -0.16(-2.68%)
Oct 23, 2020 5.953 6.077 5.851 5.975 923,060 +0.07(+1.23%)
Oct 22, 2020 6.012 6.019 5.677 5.902 1,294,010 -0.11(-1.82%)
Oct 21, 2020 6.368 6.368 5.895 6.012 1,886,768 +0.07(+1.10%)
Oct 20, 2020 6.521 6.579 5.910 5.946 1,884,265 -0.52(-8.10%)
Oct 19, 2020 6.623 6.929 6.310 6.470 1,887,075 -0.12(-1.77%)
Oct 16, 2020 6.375 7.074 6.314 6.587 2,789,929 +0.26(+4.14%)
Oct 15, 2020 5.837 6.441 5.735 6.325 1,370,695 +0.34(+5.72%)
Oct 14, 2020 6.092 6.317 5.830 5.982 928,687 -0.06(-0.96%)
Oct 13, 2020 5.742 6.121 5.677 6.041 945,211 +0.25(+4.27%)
Oct 12, 2020 5.982 5.982 5.509 5.793 1,538,160 -0.10(-1.73%)
Oct 09, 2020 6.194 6.281 5.866 5.895 897,641 -0.33(-5.37%)
Oct 08, 2020 6.317 6.448 6.048 6.230 1,471,449 +0.03(+0.47%)
Oct 07, 2020 5.801 6.259 5.728 6.201 1,679,625 +0.56(+9.94%)
Oct 06, 2020 5.822 6.288 5.393 5.640 3,143,193 -0.17(-3.00%)
Oct 05, 2020 5.837 5.990 5.597 5.815 1,762,437 +0.09(+1.65%)
Oct 02, 2020 5.429 5.953 5.386 5.720 2,178,769 +0.01(+0.13%)
Oct 01, 2020 5.531 5.786 5.291 5.713 3,111,008 +0.27(+4.95%)
Sep 30, 2020 4.687 5.531 4.680 5.444 5,397,176 +0.76(+16.15%)
Sep 29, 2020 4.651 4.884 4.483 4.687 1,347,540 +0.04(+0.94%)
Sep 28, 2020 4.381 4.658 4.287 4.643 1,371,215 +0.31(+7.23%)
Sep 25, 2020 4.178 4.359 4.119 4.330 1,160,902 +0.16(+3.84%)
Sep 24, 2020 4.440 4.447 4.134 4.170 1,831,473 -0.30(-6.68%)
Sep 23, 2020 4.498 4.723 4.425 4.469 2,523,404 +0.00(+0.00%)
Sep 22, 2020 4.716 4.716 4.236 4.469 1,705,311 -0.17(-3.76%)
Sep 21, 2020 4.796 4.869 4.425 4.643 1,424,486 -0.28(-5.76%)
Sep 18, 2020 4.607 5.218 4.545 4.927 2,560,744 +0.36(+7.80%)
Sep 17, 2020 4.156 4.643 4.134 4.571 1,592,117 +0.31(+7.17%)
Sep 16, 2020 4.221 4.403 4.068 4.265 1,352,502 +0.04(+0.86%)
Sep 15, 2020 4.112 4.294 3.988 4.229 1,046,047 +0.15(+3.75%)
Sep 14, 2020 4.403 4.454 3.988 4.076 1,662,314 -0.35(-7.89%)
Sep 11, 2020 4.512 4.658 4.342 4.425 1,221,495 -0.01(-0.33%)
Sep 10, 2020 4.170 4.549 4.112 4.440 1,542,125 +0.30(+7.21%)
Sep 09, 2020 4.054 4.185 3.945 4.141 770,402 +0.17(+4.40%)
Sep 08, 2020 4.112 4.112 3.937 3.966 909,121 -0.20(-4.72%)
Sep 04, 2020 4.199 4.323 3.935 4.163 1,276,593 +0.03(+0.70%)
Sep 03, 2020 4.345 4.498 4.061 4.134 1,233,415 -0.24(-5.49%)
Sep 02, 2020 4.454 4.469 4.148 4.374 1,585,533 +0.01(+0.17%)
Sep 01, 2020 4.243 4.432 4.199 4.367 910,436 +0.07(+1.52%)
Aug 31, 2020 4.571 4.571 4.207 4.301 1,781,420 -0.22(-4.83%)
Aug 28, 2020 4.498 4.692 4.462 4.520 1,688,208 +0.03(+0.64%)
Aug 27, 2020 4.849 4.849 4.405 4.491 2,104,528 -0.42(-8.47%)
Aug 26, 2020 4.548 4.921 4.412 4.906 3,057,703 +0.62(+14.55%)
Aug 25, 2020 4.369 4.405 4.190 4.283 933,527 -0.06(-1.48%)
Aug 24, 2020 4.527 4.641 4.197 4.348 2,336,475 -0.13(-2.88%)
Aug 21, 2020 4.863 4.935 4.448 4.477 1,775,607 -0.40(-8.22%)
Aug 20, 2020 4.706 4.942 4.598 4.878 1,540,559 +0.07(+1.49%)
Aug 19, 2020 4.462 4.828 4.426 4.806 1,561,658 +0.34(+7.53%)
Aug 18, 2020 4.656 4.720 4.398 4.469 1,739,412 -0.17(-3.70%)
Aug 17, 2020 4.878 4.928 4.563 4.641 1,288,461 -0.12(-2.56%)
Aug 14, 2020 4.548 5.057 4.534 4.763 2,657,546 +0.16(+3.58%)
Aug 13, 2020 4.663 4.792 4.448 4.598 1,321,619 -0.09(-1.98%)
Aug 12, 2020 4.842 4.978 4.520 4.692 2,226,168 -0.09(-1.95%)
Aug 11, 2020 5.329 5.350 4.727 4.785 3,580,383 -0.59(-11.05%)
Aug 10, 2020 5.730 5.787 5.171 5.379 2,930,967 -0.21(-3.84%)
Aug 07, 2020 4.512 6.067 4.512 5.594 12,671,060 +1.14(+25.56%)
Aug 06, 2020 4.212 4.620 4.161 4.455 3,253,649 +0.20(+4.71%)
Aug 05, 2020 4.033 4.376 4.025 4.255 2,494,991 +0.29(+7.22%)
Aug 04, 2020 3.939 4.119 3.918 3.968 1,223,387 +0.04(+0.91%)
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.