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 (%)
May 29, 2009	5.114	5.394	4.875	4.893	849,019	-0.18(-3.47%)
May 28, 2009	5.236	5.236	4.695	5.069	248,147	-0.14(-2.77%)
May 27, 2009	5.601	5.601	5.191	5.213	360,165	-0.32(-5.79%)
May 26, 2009	4.798	5.678	4.798	5.533	760,697	+0.66(+13.51%)
May 22, 2009	4.848	5.028	4.790	4.875	316,663	+0.05(+1.12%)
May 21, 2009	4.839	5.010	4.555	4.821	241,025	-0.12(-2.37%)
May 20, 2009	5.335	5.398	4.879	4.938	333,318	-0.37(-6.89%)
May 19, 2009	5.087	5.416	4.875	5.303	380,331	+0.14(+2.80%)
May 18, 2009	4.798	5.222	4.785	5.159	521,089	+0.52(+11.18%)
May 15, 2009	4.622	4.735	4.537	4.640	425,764	+0.06(+1.38%)
May 14, 2009	4.361	4.812	4.307	4.577	396,786	+0.26(+5.95%)
May 13, 2009	4.613	4.613	4.311	4.320	482,050	-0.40(-8.41%)
May 12, 2009	4.821	4.956	4.444	4.717	483,423	-0.05(-1.13%)
May 11, 2009	4.979	5.182	4.631	4.771	876,810	-0.40(-7.76%)
May 08, 2009	5.024	5.281	4.961	5.173	268,096	+0.26(+5.23%)
May 07, 2009	5.073	5.272	4.884	4.916	463,182	-0.07(-1.45%)
May 06, 2009	5.290	5.380	4.731	4.988	659,510	-0.25(-4.74%)
May 05, 2009	5.520	5.542	5.091	5.236	1,077,307	-0.31(-5.61%)
May 04, 2009	5.619	6.084	4.586	5.547	2,157,280	+0.56(+11.21%)

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.