Indicators

Big 5 Sporting (NQ: BGFV )

3.220 -0.020 (-0.62%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	24.37	24.82	23.19	23.86	1,223,225	-0.58(-2.38%)
May 27, 2021	25.42	25.41	23.64	24.44	1,592,322	-0.63(-2.52%)
May 26, 2021	22.55	25.43	22.38	25.08	2,491,206	+3.00(+13.60%)
May 25, 2021	23.05	24.30	21.33	22.07	2,607,525	-0.38(-1.68%)
May 24, 2021	22.40	22.76	21.61	22.45	1,355,969	+0.38(+1.71%)
May 21, 2021	21.37	23.06	20.83	22.07	2,277,001	+0.66(+3.06%)
May 20, 2021	21.53	21.66	20.28	21.42	1,883,388	-0.34(-1.56%)
May 19, 2021	21.16	21.86	20.64	21.76	1,328,907	-0.42(-1.91%)
May 18, 2021	23.57	23.78	21.46	22.18	2,070,760	-1.24(-5.30%)
May 17, 2021	21.80	23.83	21.40	23.43	2,006,273	+1.74(+8.00%)
May 14, 2021	21.14	22.25	20.83	21.69	1,605,225	+1.15(+5.60%)
May 13, 2021	21.19	22.26	20.06	20.54	1,849,578	-0.23(-1.11%)
May 12, 2021	22.43	23.34	20.52	20.77	2,400,742	-2.05(-8.99%)
May 11, 2021	22.46	22.95	19.72	22.82	4,477,853	-0.46(-1.98%)
May 10, 2021	22.50	25.99	22.09	23.28	7,678,707	+0.71(+3.13%)
May 07, 2021	21.08	22.77	20.23	22.58	3,667,367	+1.53(+7.28%)
May 06, 2021	18.58	21.74	17.94	21.05	7,763,252	+2.45(+13.15%)
May 05, 2021	15.85	19.62	14.95	18.60	11,498,252	+4.42(+31.15%)
May 04, 2021	14.13	14.21	13.21	14.18	1,603,469	-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.