Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

3.465 +0.135 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 11.21 11.59 11.01 11.16 754,433 -0.05(-0.46%)
Oct 28, 2022 11.03 11.32 10.82 11.21 404,522 +0.28(+2.53%)
Oct 27, 2022 10.94 11.26 10.83 10.94 273,577 +0.04(+0.40%)
Oct 26, 2022 10.69 11.15 10.69 10.89 323,593 +0.21(+1.94%)
Oct 25, 2022 10.48 10.91 10.43 10.68 270,019 +0.23(+2.24%)
Oct 24, 2022 10.22 10.47 9.991 10.45 467,463 +0.28(+2.72%)
Oct 21, 2022 10.04 10.36 9.973 10.17 422,763 +0.22(+2.17%)
Oct 20, 2022 9.749 10.20 9.719 9.957 357,786 +0.17(+1.77%)
Oct 19, 2022 9.550 9.805 9.385 9.784 342,449 +0.05(+0.53%)
Oct 18, 2022 9.862 10.09 9.576 9.732 179,125 +0.00(+0.00%)
Oct 17, 2022 9.541 9.784 9.541 9.732 205,008 +0.27(+2.84%)
Oct 14, 2022 9.610 9.697 9.325 9.463 196,039 -0.14(-1.44%)
Oct 13, 2022 9.074 9.610 8.857 9.602 356,323 +0.40(+4.33%)
Oct 12, 2022 9.247 9.255 9.017 9.204 188,364 -0.01(-0.09%)
Oct 11, 2022 9.186 9.463 8.948 9.212 272,872 -0.05(-0.56%)
Oct 10, 2022 9.368 9.489 9.048 9.264 235,205 -0.13(-1.38%)
Oct 07, 2022 9.619 9.683 9.299 9.394 568,731 -0.36(-3.73%)
Oct 06, 2022 9.775 10.00 9.697 9.758 138,441 -0.09(-0.88%)
Oct 05, 2022 9.576 9.870 9.541 9.844 227,238 +0.03(+0.26%)
Oct 04, 2022 9.498 9.844 9.498 9.818 450,121 +0.39(+4.13%)
Oct 03, 2022 9.377 9.567 9.173 9.429 376,319 +0.13(+1.40%)
Sep 30, 2022 9.299 9.732 8.918 9.299 418,828 -0.20(-2.10%)
Sep 29, 2022 9.654 9.758 9.403 9.498 310,011 -0.34(-3.43%)
Sep 28, 2022 9.368 9.923 9.385 9.836 307,070 +0.37(+3.93%)
Sep 27, 2022 9.290 9.559 9.204 9.463 289,075 +0.32(+3.50%)
Sep 26, 2022 9.178 9.896 9.100 9.143 474,845 -0.13(-1.40%)
Sep 23, 2022 9.489 9.489 9.143 9.273 337,635 -0.23(-2.37%)
Sep 22, 2022 9.585 9.662 9.420 9.498 288,162 -0.13(-1.35%)
Sep 21, 2022 9.775 10.02 9.585 9.628 204,144 -0.14(-1.42%)
Sep 20, 2022 10.06 10.06 9.680 9.766 241,881 -0.36(-3.59%)
Sep 19, 2022 9.957 10.22 9.957 10.13 213,992 +0.00(+0.00%)
Sep 16, 2022 10.44 10.44 9.962 10.13 466,925 -0.29(-2.74%)
Sep 15, 2022 10.42 10.77 10.34 10.42 286,343 +0.02(+0.17%)
Sep 14, 2022 10.53 10.73 10.16 10.40 273,577 -0.05(-0.50%)
Sep 13, 2022 10.33 10.60 10.26 10.45 359,187 -0.16(-1.47%)
Sep 12, 2022 10.81 11.03 10.57 10.61 322,851 -0.13(-1.21%)
Sep 09, 2022 10.48 10.74 10.48 10.74 304,209 +0.36(+3.51%)
Sep 08, 2022 10.04 10.40 9.948 10.37 315,301 +0.17(+1.70%)
Sep 07, 2022 9.905 10.30 9.801 10.20 398,916 +0.23(+2.35%)
Sep 06, 2022 10.22 10.27 9.905 9.965 389,089 -0.28(-2.70%)
Sep 02, 2022 10.62 10.64 10.11 10.24 361,611 -0.24(-2.31%)
Sep 01, 2022 10.39 10.62 10.15 10.48 530,291 -0.11(-1.06%)
Aug 31, 2022 10.78 10.81 10.32 10.60 692,098 -0.04(-0.41%)
Aug 30, 2022 10.41 10.72 10.19 10.64 1,033,099 +0.28(+2.70%)
Aug 29, 2022 10.33 10.53 10.29 10.36 303,466 -0.13(-1.21%)
Aug 26, 2022 10.67 10.95 10.28 10.49 658,675 -0.09(-0.88%)
Aug 25, 2022 10.14 10.61 10.09 10.58 362,508 +0.42(+4.18%)
Aug 24, 2022 10.44 10.44 10.04 10.16 652,049 -0.32(-3.08%)
Aug 23, 2022 10.70 10.72 10.45 10.48 674,255 -0.09(-0.88%)
Aug 22, 2022 10.51 10.73 10.30 10.57 547,364 -0.20(-1.81%)
Aug 19, 2022 10.87 11.01 10.65 10.77 575,522 -0.28(-2.53%)
Aug 18, 2022 11.72 11.96 10.80 11.05 1,041,613 -0.99(-8.25%)
Aug 17, 2022 12.87 12.89 11.96 12.04 1,138,449 -1.06(-8.10%)
Aug 16, 2022 11.61 13.24 11.49 13.10 2,281,148 +1.65(+14.46%)
Aug 15, 2022 11.20 11.46 11.05 11.45 383,169 +0.21(+1.89%)
Aug 12, 2022 10.86 11.26 10.63 11.23 471,859 +0.52(+4.83%)
Aug 11, 2022 10.57 11.22 10.57 10.72 513,770 +0.25(+2.35%)
Aug 10, 2022 10.41 10.56 10.22 10.47 640,213 +0.35(+3.44%)
Aug 09, 2022 11.01 11.18 10.03 10.12 923,541 -1.09(-9.69%)
Aug 08, 2022 9.444 11.22 9.444 11.21 1,466,356 +1.86(+19.87%)
Aug 05, 2022 9.673 9.809 9.292 9.351 851,703 -0.42(-4.26%)
Aug 04, 2022 10.26 10.34 9.758 9.767 823,987 -0.55(-5.34%)
Aug 03, 2022 10.09 10.45 9.559 10.32 2,319,634 -0.59(-5.37%)
Aug 02, 2022 10.88 11.27 10.78 10.90 1,031,574 -0.03(-0.31%)
Aug 01, 2022 10.90 11.19 10.72 10.94 761,466 +0.03(+0.23%)
Jul 29, 2022 10.62 10.92 10.54 10.91 374,186 +0.33(+3.13%)
Jul 28, 2022 10.53 10.64 10.21 10.58 257,336 +0.10(+0.97%)
Jul 27, 2022 10.45 10.56 10.19 10.48 345,661 +0.13(+1.23%)
Jul 26, 2022 10.49 10.59 10.06 10.35 543,349 -0.38(-3.56%)
Jul 25, 2022 11.03 11.26 10.62 10.73 720,143 -0.20(-1.86%)
Jul 22, 2022 10.78 10.95 10.55 10.94 480,848 +0.23(+2.14%)
Jul 21, 2022 10.64 10.76 10.30 10.71 225,106 -0.05(-0.47%)
Jul 20, 2022 10.33 10.79 10.19 10.76 468,473 +0.44(+4.28%)
Jul 19, 2022 10.16 10.51 10.16 10.32 502,540 +0.27(+2.70%)
Jul 18, 2022 10.28 10.48 9.979 10.05 461,606 -0.15(-1.50%)
Jul 15, 2022 10.23 10.37 9.924 10.20 681,199 +0.17(+1.69%)
Jul 14, 2022 9.911 10.05 9.734 10.03 221,253 -0.12(-1.17%)
Jul 13, 2022 9.784 10.22 9.733 10.15 315,651 +0.23(+2.31%)
Jul 12, 2022 9.886 10.14 9.796 9.920 305,849 -0.01(-0.09%)
Jul 11, 2022 10.10 10.30 9.860 9.928 364,104 -0.27(-2.66%)
Jul 08, 2022 9.826 10.27 9.720 10.20 520,453 +0.36(+3.71%)
Jul 07, 2022 9.317 9.852 9.317 9.835 436,748 +0.60(+6.53%)
Jul 06, 2022 9.741 9.860 9.181 9.232 564,379 -0.48(-4.90%)
Jul 05, 2022 9.326 9.733 9.118 9.707 612,653 +0.36(+3.91%)
Jul 01, 2022 9.444 9.474 8.995 9.343 609,856 -0.17(-1.78%)
Jun 30, 2022 9.207 9.538 9.088 9.512 575,220 +0.08(+0.81%)
Jun 29, 2022 9.656 9.658 9.249 9.436 576,094 -0.21(-2.20%)
Jun 28, 2022 10.06 10.27 9.606 9.648 414,039 -0.38(-3.81%)
Jun 27, 2022 10.27 10.39 9.996 10.03 397,773 -0.19(-1.83%)
Jun 24, 2022 10.10 10.37 10.06 10.22 886,674 +0.23(+2.29%)
Jun 23, 2022 9.733 10.12 9.694 9.987 540,625 +0.35(+3.61%)
Jun 22, 2022 9.427 9.902 9.376 9.639 1,012,400 +0.02(+0.18%)
Jun 21, 2022 10.18 10.36 9.580 9.623 1,434,480 -0.40(-3.98%)
Jun 17, 2022 9.656 10.07 9.548 10.02 3,004,799 +0.41(+4.24%)
Jun 16, 2022 9.597 9.843 9.419 9.614 815,981 -0.24(-2.41%)
Jun 15, 2022 9.546 10.34 9.546 9.852 1,509,307 +0.46(+4.88%)
Jun 14, 2022 9.037 9.521 9.003 9.393 837,654 +0.42(+4.73%)
Jun 13, 2022 9.309 9.538 8.816 8.969 1,239,073 -0.59(-6.21%)
Jun 10, 2022 9.767 9.945 9.468 9.563 802,303 -0.37(-3.76%)
Jun 09, 2022 9.979 10.06 9.682 9.937 951,690 -0.09(-0.93%)
Jun 08, 2022 10.24 10.31 9.987 10.03 718,701 -0.28(-2.72%)
Jun 07, 2022 10.11 10.40 9.970 10.31 547,579 -0.07(-0.65%)
Jun 06, 2022 10.52 10.56 10.06 10.38 535,876 +0.03(+0.25%)
Jun 03, 2022 10.82 11.02 10.27 10.35 594,416 -0.67(-6.08%)
Jun 02, 2022 10.67 11.09 10.43 11.02 928,757 +0.38(+3.59%)
Jun 01, 2022 10.98 11.01 10.41 10.64 781,052 -0.18(-1.65%)
May 31, 2022 11.36 11.45 10.68 10.82 1,276,729 -0.30(-2.67%)
May 27, 2022 11.03 11.46 10.94 11.12 1,139,299 +0.14(+1.29%)
May 26, 2022 10.83 11.33 10.82 10.97 1,115,319 +0.32(+3.05%)
May 25, 2022 9.476 10.89 9.292 10.65 1,783,480 +0.82(+8.30%)
May 24, 2022 9.950 9.950 9.517 9.834 929,388 -0.22(-2.24%)
May 23, 2022 10.12 10.16 9.684 10.06 909,470 -0.04(-0.41%)
May 20, 2022 10.08 10.15 9.551 10.10 1,206,011 +0.05(+0.50%)
May 19, 2022 9.925 10.32 9.909 10.05 822,487 -0.10(-0.98%)
May 18, 2022 10.83 10.84 9.951 10.15 1,774,188 -1.08(-9.64%)
May 17, 2022 11.27 11.41 10.85 11.23 825,012 +0.22(+2.04%)
May 16, 2022 11.28 11.44 10.97 11.01 689,807 -0.32(-2.79%)
May 13, 2022 11.16 11.61 11.10 11.32 679,736 +0.29(+2.64%)
May 12, 2022 10.60 11.40 10.60 11.03 963,865 +0.19(+1.77%)
May 11, 2022 11.11 11.57 10.77 10.84 1,303,495 -0.31(-2.76%)
May 10, 2022 11.42 11.57 10.88 11.15 1,003,601 -0.11(-0.96%)
May 09, 2022 11.53 11.66 11.05 11.26 1,641,581 -0.59(-4.99%)
May 06, 2022 12.05 12.23 11.68 11.85 806,719 -0.37(-3.07%)
May 05, 2022 12.37 12.40 11.66 12.22 1,528,066 -0.27(-2.20%)
May 04, 2022 12.07 12.66 11.87 12.50 2,866,037 -0.72(-5.48%)
May 03, 2022 12.62 13.43 12.39 13.22 1,320,746 +0.60(+4.75%)
May 02, 2022 12.05 12.65 12.01 12.62 840,291 +0.57(+4.77%)
Apr 29, 2022 12.42 12.61 12.02 12.05 1,204,418 -0.50(-3.98%)
Apr 28, 2022 12.62 12.77 12.21 12.55 928,302 +0.18(+1.48%)
Apr 27, 2022 12.31 12.64 11.97 12.37 899,548 +0.12(+1.02%)
Apr 26, 2022 12.58 12.91 12.17 12.24 711,937 -0.42(-3.29%)
Apr 25, 2022 12.46 12.71 12.12 12.66 725,612 +0.05(+0.40%)
Apr 22, 2022 13.17 13.28 12.46 12.61 1,070,696 -0.76(-5.67%)
Apr 21, 2022 13.61 13.78 13.15 13.36 693,997 -0.04(-0.31%)
Apr 20, 2022 13.70 13.86 13.35 13.41 463,602 -0.30(-2.19%)
Apr 19, 2022 13.05 13.86 12.84 13.71 918,049 +0.71(+5.44%)
Apr 18, 2022 13.64 13.67 12.95 13.00 1,576,184 -0.67(-4.93%)
Apr 14, 2022 13.84 14.09 13.62 13.67 722,255 -0.17(-1.20%)
Apr 13, 2022 14.11 14.41 13.81 13.84 527,512 -0.22(-1.54%)
Apr 12, 2022 14.46 14.97 13.76 14.06 1,133,939 -0.19(-1.34%)
Apr 11, 2022 14.05 15.05 14.05 14.25 1,228,373 -0.07(-0.52%)
Apr 08, 2022 13.81 14.65 13.75 14.32 864,066 +0.47(+3.43%)
Apr 07, 2022 13.41 13.91 13.11 13.85 631,663 +0.41(+3.04%)
Apr 06, 2022 13.70 13.73 13.07 13.44 823,297 -0.39(-2.83%)
Apr 05, 2022 13.96 14.24 13.68 13.83 741,916 -0.15(-1.07%)
Apr 04, 2022 13.76 14.14 13.56 13.98 1,025,436 +0.37(+2.69%)
Apr 01, 2022 14.51 14.56 13.45 13.61 1,352,194 -0.67(-4.67%)
Mar 31, 2022 14.70 14.76 14.10 14.28 1,755,594 -0.39(-2.67%)
Mar 30, 2022 15.84 15.90 14.55 14.67 1,635,986 -1.39(-8.66%)
Mar 29, 2022 14.99 16.32 14.99 16.06 2,241,986 +1.32(+8.98%)
Mar 28, 2022 14.16 14.87 13.96 14.74 1,743,960 +0.67(+4.73%)
Mar 25, 2022 14.36 14.57 14.01 14.07 661,247 -0.22(-1.57%)
Mar 24, 2022 14.16 14.33 13.78 14.30 656,456 +0.29(+2.08%)
Mar 23, 2022 14.11 14.94 13.91 14.01 1,171,909 -0.18(-1.29%)
Mar 22, 2022 14.05 14.38 13.82 14.19 814,792 +0.35(+2.53%)
Mar 21, 2022 14.14 14.29 13.64 13.84 1,056,854 -0.38(-2.69%)
Mar 18, 2022 13.94 14.29 13.66 14.22 1,382,038 +0.08(+0.59%)
Mar 17, 2022 13.84 14.23 13.65 14.14 692,808 +0.14(+1.01%)
Mar 16, 2022 13.47 14.06 13.32 14.00 1,095,839 +0.58(+4.35%)
Mar 15, 2022 12.97 13.45 12.86 13.41 712,756 +0.36(+2.74%)
Mar 14, 2022 13.25 14.00 12.91 13.06 984,529 -0.07(-0.51%)
Mar 11, 2022 13.54 13.75 13.04 13.12 735,128 -0.42(-3.13%)
Mar 10, 2022 13.36 13.60 12.96 13.55 616,856 +0.07(+0.49%)
Mar 09, 2022 13.68 13.98 13.31 13.48 980,372 +0.02(+0.12%)
Mar 08, 2022 12.64 14.08 12.53 13.46 1,207,244 +0.93(+7.39%)
Mar 07, 2022 13.42 13.70 12.47 12.54 1,469,903 -0.91(-6.77%)
Mar 04, 2022 13.12 13.47 12.90 13.45 1,368,249 -0.12(-0.91%)
Mar 03, 2022 13.69 13.83 13.19 13.57 1,315,092 -0.29(-2.07%)
Mar 02, 2022 12.32 14.18 11.72 13.86 3,328,854 +1.20(+9.46%)
Mar 01, 2022 13.55 13.62 12.51 12.66 1,943,625 -0.92(-6.76%)
Feb 28, 2022 13.10 13.73 13.10 13.58 1,038,177 +0.22(+1.66%)
Feb 25, 2022 13.40 13.37 12.85 13.36 1,170,276 -0.18(-1.33%)
Feb 24, 2022 11.96 13.64 11.78 13.54 1,226,155 +0.93(+7.42%)
Feb 23, 2022 12.92 13.17 12.57 12.60 1,079,543 -0.16(-1.28%)
Feb 22, 2022 13.40 13.64 12.69 12.77 1,163,760 -0.64(-4.77%)
Feb 18, 2022 13.41 0 -0.50(-3.60%)
Feb 17, 2022 14.43 14.61 13.87 13.91 925,389 -0.64(-4.40%)
Feb 16, 2022 14.81 15.01 14.34 14.55 996,561 -0.43(-2.85%)
Feb 15, 2022 14.39 15.11 14.28 14.97 745,735 +0.77(+5.43%)
Feb 14, 2022 14.58 14.73 14.14 14.20 795,799 -0.39(-2.64%)
Feb 11, 2022 15.28 15.64 14.57 14.59 1,039,460 -0.70(-4.56%)
Feb 10, 2022 15.58 15.90 15.19 15.28 981,205 -0.43(-2.71%)
Feb 09, 2022 15.69 15.76 15.10 15.71 1,101,914 +0.07(+0.47%)
Feb 08, 2022 15.24 15.97 15.16 15.64 829,019 +0.54(+3.59%)
Feb 07, 2022 14.97 15.35 14.78 15.10 880,814 +0.22(+1.49%)
Feb 04, 2022 15.57 15.63 14.65 14.87 1,328,499 -0.55(-3.56%)
Feb 03, 2022 15.40 15.42 890,073 -0.45(-2.84%)
Feb 02, 2022 16.31 16.40 15.34 15.88 1,101,248 -0.46(-2.81%)
Feb 01, 2022 16.19 16.56 15.87 16.33 1,028,663 +0.19(+1.17%)
Jan 31, 2022 15.09 16.15 16.15 1,172,307 +0.98(+6.49%)
Jan 28, 2022 15.30 15.47 14.43 15.16 1,507,567 -0.37(-2.38%)
Jan 27, 2022 15.40 16.02 15.10 15.53 1,174,723 +0.46(+3.05%)
Jan 26, 2022 16.24 16.34 14.98 15.07 1,309,359 -0.83(-5.21%)
Jan 25, 2022 15.56 16.42 15.22 15.90 1,152,282 -0.05(-0.31%)
Jan 24, 2022 14.56 16.06 14.30 15.95 2,079,309 +0.75(+4.96%)
Jan 21, 2022 14.69 15.32 13.91 15.19 2,080,893 +0.36(+2.43%)
Jan 20, 2022 15.92 16.19 14.80 14.83 1,301,511 -0.91(-5.78%)
Jan 19, 2022 15.62 16.15 15.54 15.74 843,675 +0.16(+1.05%)
Jan 18, 2022 16.07 16.38 15.33 15.58 1,339,289 -0.80(-4.90%)
Jan 14, 2022 16.38 0 +0.07(+0.40%)
Jan 13, 2022 17.47 17.55 15.62 16.32 2,756,525 +0.21(+1.32%)
Jan 12, 2022 16.09 16.40 15.58 16.10 683,886 +0.23(+1.45%)
Jan 11, 2022 15.89 16.07 15.40 15.88 868,563 +0.30(+1.95%)
Jan 10, 2022 15.53 15.65 14.70 15.57 1,002,266 -0.07(-0.42%)
Jan 07, 2022 15.74 16.14 15.34 15.64 851,397 +0.10(+0.63%)
Jan 06, 2022 15.88 16.00 15.01 15.54 870,702 -0.02(-0.11%)
Jan 05, 2022 16.30 16.49 15.51 15.56 1,284,987 -0.75(-4.58%)
Jan 04, 2022 16.30 16.76 15.97 16.30 990,572 -0.18(-1.09%)
Jan 03, 2022 15.92 16.97 15.86 16.48 1,454,831 +0.89(+5.73%)
Dec 31, 2021 16.00 16.17 15.40 15.59 1,218,538 -0.46(-2.86%)
Dec 30, 2021 15.99 16.42 15.76 16.05 1,093,114 +0.04(+0.26%)
Dec 29, 2021 15.69 16.10 15.58 16.01 651,443 +0.18(+1.14%)
Dec 28, 2021 16.01 16.33 15.66 15.83 781,965 -0.24(-1.48%)
Dec 27, 2021 15.37 16.48 14.87 16.06 1,482,031 +0.76(+4.98%)
Dec 23, 2021 15.09 15.46 14.51 15.30 932,455 +0.28(+1.86%)
Dec 22, 2021 14.96 15.25 14.55 15.02 802,131 +0.16(+1.10%)
Dec 21, 2021 14.60 14.99 14.60 14.86 1,365,094 +0.52(+3.60%)
Dec 20, 2021 14.34 14.69 13.86 14.34 1,683,551 -0.54(-3.64%)
Dec 17, 2021 14.97 15.47 14.66 14.88 2,099,884 -0.16(-1.09%)
Dec 16, 2021 16.54 16.54 14.93 15.05 1,518,367 -0.98(-6.14%)
Dec 15, 2021 15.83 16.26 15.07 16.03 1,431,409 -0.06(-0.36%)
Dec 14, 2021 15.69 16.47 15.43 16.09 1,223,896 +0.21(+1.34%)
Dec 13, 2021 16.88 17.06 15.62 15.88 1,244,930 -0.95(-5.63%)
Dec 10, 2021 17.11 17.16 16.40 16.82 813,969 +0.00(+0.03%)
Dec 09, 2021 17.61 17.88 16.78 16.82 1,088,980 -0.79(-4.47%)
Dec 08, 2021 17.53 17.88 17.18 17.61 1,003,354 +0.36(+2.09%)
Dec 07, 2021 17.81 18.06 17.14 17.25 1,191,999 +0.09(+0.53%)
Dec 06, 2021 17.24 17.56 16.25 17.15 1,117,340 -0.09(-0.54%)
Dec 03, 2021 18.43 18.51 16.51 17.25 1,903,765 -1.13(-6.16%)
Dec 02, 2021 18.93 19.02 17.94 18.38 1,690,768 -0.50(-2.67%)
Dec 01, 2021 19.84 20.45 18.86 18.88 2,016,000 -0.57(-2.95%)
Nov 30, 2021 19.98 20.17 18.71 19.46 1,834,500 -0.64(-3.18%)
Nov 29, 2021 21.11 21.42 19.69 20.10 1,594,138 -0.88(-4.18%)
Nov 26, 2021 20.57 21.29 19.98 20.97 1,106,600 +0.18(+0.86%)
Nov 24, 2021 21.54 21.54 20.54 20.80 1,327,576 -0.61(-2.84%)
Nov 23, 2021 21.96 22.50 20.79 21.41 1,918,364 -1.18(-5.21%)
Nov 22, 2021 21.45 22.69 21.02 22.58 2,728,789 +1.56(+7.41%)
Nov 19, 2021 23.34 23.57 20.68 21.02 5,744,661 -3.02(-12.56%)
Nov 18, 2021 23.30 24.29 23.90 24.04 2,021,442 +0.75(+3.24%)
Nov 17, 2021 23.88 24.56 23.23 23.29 2,293,039 -0.92(-3.79%)
Nov 16, 2021 26.14 26.37 23.82 24.21 4,924,626 -3.41(-12.35%)
Nov 15, 2021 34.54 34.68 25.56 27.61 9,800,392 -6.93(-20.06%)
Nov 12, 2021 34.54 37.31 31.36 34.54 8,045,384 -0.14(-0.41%)
Nov 11, 2021 30.38 36.40 30.21 34.68 9,047,204 +4.48(+14.83%)
Nov 10, 2021 30.54 30.21 8,659,872 -0.23(-0.75%)
Nov 09, 2021 28.03 30.82 27.25 30.43 6,108,104 +3.02(+11.03%)
Nov 08, 2021 24.91 28.73 24.51 27.41 7,217,949 +3.62(+15.20%)
Nov 05, 2021 23.64 24.64 22.16 23.79 6,537,851 -1.11(-4.46%)
Nov 04, 2021 27.59 33.43 24.40 24.91 30,839,006 +0.06(+0.25%)
Nov 03, 2021 20.34 25.28 20.04 24.84 11,613,587 +3.16(+14.59%)
Nov 02, 2021 20.06 22.00 19.39 21.68 3,553,137 +1.64(+8.21%)
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.