Indicators

Big 5 Sporting (NQ: BGFV )

3.270 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	24.01	24.47	22.86	23.52	1,241,108	-0.57(-2.38%)
May 27, 2021	25.05	25.05	23.30	24.09	1,615,601	-0.62(-2.52%)
May 26, 2021	22.22	25.07	22.06	24.71	2,527,627	+2.96(+13.60%)
May 25, 2021	22.71	23.95	21.03	21.76	2,645,647	-0.37(-1.68%)
May 24, 2021	22.08	22.43	21.30	22.13	1,375,794	+0.37(+1.71%)
May 21, 2021	21.06	22.73	20.53	21.76	2,310,290	+0.65(+3.06%)
May 20, 2021	21.22	21.35	19.98	21.11	1,910,923	-0.33(-1.56%)
May 19, 2021	20.86	21.54	20.34	21.44	1,348,335	-0.42(-1.91%)
May 18, 2021	23.23	23.43	21.15	21.86	2,101,034	-1.22(-5.30%)
May 17, 2021	21.49	23.48	21.09	23.09	2,035,605	+1.71(+8.00%)
May 14, 2021	20.84	21.93	20.53	21.38	1,628,693	+1.13(+5.60%)
May 13, 2021	20.89	21.94	19.77	20.24	1,876,619	-0.23(-1.11%)
May 12, 2021	22.10	23.00	20.23	20.47	2,435,840	-2.02(-8.99%)
May 11, 2021	22.13	22.62	19.44	22.49	4,543,319	-0.45(-1.98%)
May 10, 2021	22.17	25.62	21.77	22.95	7,790,968	+0.70(+3.13%)
May 07, 2021	20.78	22.45	19.94	22.25	3,720,984	+1.51(+7.28%)
May 06, 2021	18.31	21.43	17.69	20.74	7,876,750	+2.41(+13.15%)
May 05, 2021	15.63	19.33	14.73	18.33	11,666,355	+4.35(+31.15%)
May 04, 2021	13.93	14.01	13.02	13.98	1,626,912	-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.