Indicators

Big 5 Sporting (NQ: BGFV )

2.120 +0.040 (+1.92%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	24.15	24.61	22.99	23.65	1,233,911	-0.58(-2.38%)
May 27, 2021	25.20	25.19	23.44	24.23	1,606,233	-0.63(-2.52%)
May 26, 2021	22.35	25.21	22.19	24.86	2,512,970	+2.98(+13.60%)
May 25, 2021	22.85	24.09	21.15	21.88	2,630,306	-0.37(-1.68%)
May 24, 2021	22.20	22.56	21.43	22.26	1,367,816	+0.37(+1.71%)
May 21, 2021	21.19	22.86	20.65	21.88	2,296,893	+0.65(+3.06%)
May 20, 2021	21.34	21.47	20.10	21.23	1,899,842	-0.34(-1.56%)
May 19, 2021	20.98	21.67	20.46	21.57	1,340,516	-0.42(-1.91%)
May 18, 2021	23.37	23.57	21.27	21.99	2,088,851	-1.23(-5.30%)
May 17, 2021	21.62	23.62	21.22	23.22	2,023,801	+1.72(+8.00%)
May 14, 2021	20.96	22.06	20.65	21.50	1,619,249	+1.14(+5.60%)
May 13, 2021	21.01	22.06	19.88	20.36	1,865,737	-0.23(-1.11%)
May 12, 2021	22.23	23.13	20.35	20.59	2,421,716	-2.03(-8.99%)
May 11, 2021	22.26	22.75	19.55	22.62	4,516,974	-0.46(-1.98%)
May 10, 2021	22.30	25.77	21.89	23.08	7,745,792	+0.70(+3.13%)
May 07, 2021	20.90	22.58	20.05	22.38	3,699,407	+1.52(+7.28%)
May 06, 2021	18.42	21.56	17.79	20.86	7,831,075	+2.43(+13.15%)
May 05, 2021	15.72	19.45	14.82	18.44	11,598,707	+4.38(+31.15%)
May 04, 2021	14.01	14.09	13.09	14.06	1,617,478	-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.