Indicators

Big 5 Sporting (NQ: BGFV )

3.470 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	23.98	24.43	22.83	23.48	1,242,979	-0.57(-2.38%)
May 27, 2021	25.01	25.01	23.27	24.05	1,618,036	-0.62(-2.52%)
May 26, 2021	22.19	25.03	22.03	24.68	2,531,437	+2.95(+13.60%)
May 25, 2021	22.68	23.92	20.99	21.72	2,649,635	-0.37(-1.68%)
May 24, 2021	22.04	22.40	21.27	22.10	1,377,867	+0.37(+1.71%)
May 21, 2021	21.03	22.70	20.50	21.72	2,313,773	+0.65(+3.06%)
May 20, 2021	21.18	21.31	19.95	21.08	1,913,803	-0.33(-1.56%)
May 19, 2021	20.83	21.51	20.31	21.41	1,350,367	-0.42(-1.91%)
May 18, 2021	23.20	23.40	21.12	21.83	2,104,201	-1.22(-5.30%)
May 17, 2021	21.46	23.45	21.06	23.05	2,038,673	+1.71(+8.00%)
May 14, 2021	20.81	21.90	20.50	21.34	1,631,148	+1.13(+5.60%)
May 13, 2021	20.86	21.90	19.74	20.21	1,879,448	-0.23(-1.11%)
May 12, 2021	22.07	22.97	20.20	20.44	2,439,512	-2.02(-8.99%)
May 11, 2021	22.10	22.58	19.41	22.46	4,550,168	-0.45(-1.98%)
May 10, 2021	22.14	25.58	21.73	22.91	7,802,713	+0.70(+3.13%)
May 07, 2021	20.75	22.41	19.91	22.22	3,726,593	+1.51(+7.28%)
May 06, 2021	18.28	21.40	17.66	20.71	7,888,623	+2.41(+13.15%)
May 05, 2021	15.60	19.31	14.71	18.30	11,683,941	+4.35(+31.15%)
May 04, 2021	13.90	13.99	13.00	13.96	1,629,364	-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.