Indicators

Big 5 Sporting (NQ: BGFV )

3.320 UNCHANGED

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 (%)
May 29, 2020	1.339	1.382	1.253	1.332	738,137	-0.03(-2.11%)
May 28, 2020	1.497	1.518	1.239	1.361	1,836,558	-0.03(-2.06%)
May 27, 2020	1.433	1.461	1.232	1.390	2,127,693	+0.02(+1.57%)
May 26, 2020	1.339	1.504	1.325	1.368	2,324,892	+0.11(+9.14%)
May 22, 2020	1.146	1.268	1.096	1.253	1,543,429	+0.14(+12.90%)
May 21, 2020	1.017	1.146	0.9741	1.110	1,113,490	+0.14(+13.97%)
May 20, 2020	1.039	1.053	0.9455	0.9741	1,283,364	-0.06(-6.21%)
May 19, 2020	0.8953	1.182	0.8667	1.039	3,975,387	+0.15(+16.94%)
May 18, 2020	0.8810	0.9311	0.8738	0.8882	630,971	+0.04(+5.08%)
May 15, 2020	0.8094	0.8738	0.8022	0.8452	416,886	+0.01(+0.85%)
May 14, 2020	0.8237	0.8738	0.7736	0.8380	308,941	-0.01(-1.68%)
May 13, 2020	0.8667	0.8953	0.8094	0.8524	617,993	-0.05(-5.56%)
May 12, 2020	0.9455	0.9598	0.8810	0.9025	362,737	-0.01(-1.56%)
May 11, 2020	0.9097	0.9455	0.8595	0.9168	545,336	+0.01(+1.59%)
May 08, 2020	0.8309	0.9598	0.8237	0.9025	574,789	+0.06(+6.78%)
May 07, 2020	0.8380	0.8690	0.8165	0.8452	364,199	+0.03(+3.51%)
May 06, 2020	0.9025	0.9240	0.8022	0.8165	810,115	-0.08(-8.80%)
May 05, 2020	0.8882	0.9455	0.8810	0.8953	628,169	+0.00(+0.00%)
May 04, 2020	0.9240	0.9670	0.8595	0.8953	797,455	+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.