Indicators

Big 5 Sporting (NQ: BGFV )

3.140 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	6.137	6.193	5.996	6.053	1,040,231	-0.06(-0.92%)
Jul 28, 2017	6.165	6.222	6.081	6.109	901,915	-0.11(-1.81%)
Jul 27, 2017	6.193	6.264	6.179	6.222	562,499	+0.00(+0.00%)
Jul 26, 2017	6.250	6.306	6.165	6.222	838,835	-0.04(-0.67%)
Jul 25, 2017	6.137	6.250	6.053	6.264	1,433,135	+0.13(+2.06%)
Jul 24, 2017	6.165	6.193	5.687	6.137	2,558,285	-0.25(-3.96%)
Jul 21, 2017	6.672	6.672	6.306	6.391	1,643,362	-0.23(-3.40%)
Jul 20, 2017		6.785	6.590	6.616	856,286	-0.17(-2.49%)
Jul 19, 2017	6.700	6.813	6.689	6.785	1,663,072	+0.11(+1.69%)
Jul 18, 2017	6.531	6.672	6.447	6.672	763,849	+0.14(+2.16%)
Jul 17, 2017	6.503	6.616	6.475	6.531	1,355,377	+0.06(+0.87%)
Jul 14, 2017	6.588	6.616	6.419	6.475	691,583	-0.11(-1.71%)
Jul 13, 2017	6.475	6.644	6.475	6.588	664,282	+0.11(+1.74%)
Jul 12, 2017	6.672	6.728	6.447	6.475	873,299	-0.14(-2.13%)
Jul 11, 2017	6.531	6.728	6.475	6.616	1,133,717	+0.08(+1.29%)
Jul 10, 2017	7.066	7.094	6.531	6.531	1,711,839	-0.59(-8.30%)
Jul 07, 2017	7.179	7.207	7.066	7.123	810,469	-0.08(-1.17%)
Jul 06, 2017		7.348	7.151	7.207	942,233	-0.14(-1.92%)
Jul 05, 2017	7.488	7.517	7.263	7.348	1,114,689	-0.17(-2.25%)

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.