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 29, 2009	5.048	5.324	4.812	4.830	860,135	-0.17(-3.47%)
May 28, 2009	5.168	5.168	4.634	5.003	251,396	-0.14(-2.77%)
May 27, 2009	5.529	5.529	5.124	5.146	364,880	-0.32(-5.79%)
May 26, 2009	4.736	5.604	4.736	5.462	770,657	+0.65(+13.51%)
May 22, 2009	4.785	4.963	4.728	4.812	320,809	+0.05(+1.12%)
May 21, 2009	4.776	4.945	4.496	4.759	244,180	-0.12(-2.37%)
May 20, 2009	5.266	5.328	4.816	4.874	337,682	-0.36(-6.89%)
May 19, 2009	5.021	5.346	4.812	5.235	385,310	+0.14(+2.80%)
May 18, 2009	4.736	5.155	4.723	5.092	527,911	+0.51(+11.18%)
May 15, 2009	4.563	4.674	4.478	4.580	431,339	+0.06(+1.38%)
May 14, 2009	4.304	4.750	4.251	4.518	401,981	+0.25(+5.95%)
May 13, 2009	4.554	4.554	4.256	4.264	488,361	-0.39(-8.41%)
May 12, 2009	4.759	4.892	4.386	4.656	489,752	-0.05(-1.13%)
May 11, 2009	4.914	5.115	4.572	4.710	888,290	-0.40(-7.76%)
May 08, 2009	4.959	5.213	4.897	5.106	271,606	+0.25(+5.23%)
May 07, 2009	5.008	5.204	4.821	4.852	469,246	-0.07(-1.45%)
May 06, 2009	5.221	5.310	4.669	4.923	668,144	-0.24(-4.74%)
May 05, 2009	5.448	5.471	5.026	5.168	1,091,412	-0.31(-5.61%)
May 04, 2009	5.546	6.005	4.527	5.475	2,185,524	+0.55(+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.