Big 5 Sporting (NQ: BGFV )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	8.260	8.721	8.260	8.686	363,329	+0.51(+6.28%)
Jan 30, 2023	8.364	8.408	8.086	8.173	304,222	-0.33(-3.89%)
Jan 27, 2023	8.469	8.660	8.455	8.504	378,855	+0.08(+0.93%)
Jan 26, 2023	8.608	8.764	8.425	8.425	338,721	-0.04(-0.51%)
Jan 25, 2023	8.451	8.521	8.373	8.469	364,448	-0.03(-0.31%)
Jan 24, 2023	8.477	8.599	8.383	8.495	230,230	-0.03(-0.31%)
Jan 23, 2023	8.234	8.651	8.217	8.521	491,004	+0.30(+3.70%)
Jan 20, 2023	8.251	8.364	8.017	8.217	405,430	+0.13(+1.61%)
Jan 19, 2023	8.095	8.234	7.991	8.086	344,839	-0.05(-0.59%)
Jan 18, 2023	8.277	8.547	8.011	8.134	944,585	-0.77(-8.64%)
Jan 17, 2023	8.886	9.008	8.799	8.903	189,188	+0.03(+0.39%)
Jan 13, 2023	8.512	8.903	8.512	8.869	363,016	+0.31(+3.66%)
Jan 12, 2023	8.521	8.704	8.451	8.556	392,463	+0.11(+1.34%)
Jan 11, 2023	8.364	8.556	8.338	8.443	240,014	+0.15(+1.78%)
Jan 10, 2023	8.043	8.338	7.921	8.295	249,113	+0.26(+3.25%)
Jan 09, 2023	8.043	8.343	7.991	8.034	286,242	+0.04(+0.54%)
Jan 06, 2023	7.834	8.043	7.773	7.991	254,136	+0.19(+2.45%)
Jan 05, 2023	7.956	7.982	7.678	7.799	262,832	-0.18(-2.29%)
Jan 04, 2023	7.791	8.069	7.756	7.982	237,482	+0.18(+2.34%)
Jan 03, 2023	7.817	7.956	7.748	7.799	313,151	+0.12(+1.59%)
Dec 30, 2022	7.625	7.834	7.625	7.678	489,813	-0.12(-1.56%)
Dec 29, 2022	7.425	7.904	7.347	7.799	407,265	+0.43(+5.78%)
Dec 28, 2022	7.704	7.747	7.269	7.373	704,273	-0.37(-4.72%)
Dec 27, 2022	7.904	7.912	7.625	7.738	514,840	-0.17(-2.09%)
Dec 23, 2022	7.973	7.999	7.756	7.904	617,619	-0.05(-0.66%)
Dec 22, 2022	8.086	8.086	7.851	7.956	512,329	-0.19(-2.35%)
Dec 21, 2022	8.130	8.288	8.060	8.147	584,825	+0.17(+2.07%)
Dec 20, 2022	8.277	8.361	7.973	7.982	577,649	-0.33(-3.97%)
Dec 19, 2022	8.721	8.788	8.295	8.312	567,961	-0.43(-4.97%)
Dec 16, 2022	8.956	9.086	8.677	8.747	413,559	-0.33(-3.64%)
Dec 15, 2022	9.156	9.390	9.025	9.077	388,809	-0.13(-1.42%)
Dec 14, 2022	9.373	9.512	9.086	9.208	370,267	-0.18(-1.94%)
Dec 13, 2022	10.09	10.19	9.364	9.390	503,783	-0.35(-3.57%)
Dec 12, 2022	9.625	9.747	9.451	9.738	290,159	+0.11(+1.17%)
Dec 09, 2022	9.747	9.869	9.573	9.625	257,693	-0.20(-2.04%)
Dec 08, 2022	9.999	10.13	9.773	9.825	338,455	-0.18(-1.82%)
Dec 07, 2022	10.04	10.29	9.993	10.01	219,781	-0.13(-1.29%)
Dec 06, 2022	10.23	10.37	9.999	10.14	354,056	-0.07(-0.68%)
Dec 05, 2022	10.34	10.43	10.04	10.21	347,566	-0.26(-2.49%)
Dec 02, 2022	10.52	10.58	10.33	10.47	198,203	-0.03(-0.25%)
Dec 01, 2022	10.73	10.96	10.47	10.49	209,290	-0.30(-2.74%)
Nov 30, 2022	10.61	10.81	10.37	10.79	255,817	+0.17(+1.55%)
Nov 29, 2022	10.75	10.80	10.52	10.62	331,550	-0.18(-1.66%)
Nov 28, 2022	10.93	11.07	10.68	10.80	299,088	-0.14(-1.25%)
Nov 25, 2022	10.83	11.18	10.83	10.94	155,802	+0.14(+1.34%)
Nov 23, 2022	10.96	11.00	10.71	10.80	297,524	-0.06(-0.55%)
Nov 22, 2022	10.71	11.12	10.71	10.86	288,300	+0.29(+2.74%)
Nov 21, 2022	10.88	10.97	10.51	10.57	338,899	-0.41(-3.73%)
Nov 18, 2022	11.37	11.49	10.97	10.97	227,967	-0.18(-1.60%)
Nov 17, 2022	10.84	11.18	10.68	11.15	207,943	+0.22(+2.03%)
Nov 16, 2022	11.41	11.45	10.70	10.93	315,727	-0.62(-5.38%)
Nov 15, 2022	11.12	11.84	11.12	11.55	620,268	+0.60(+5.44%)
Nov 14, 2022	10.86	10.98	10.64	10.96	368,853	+0.14(+1.34%)
Nov 11, 2022	10.57	10.91	10.47	10.81	373,173	+0.37(+3.59%)
Nov 10, 2022	10.34	10.86	10.31	10.44	470,413	+0.35(+3.46%)
Nov 09, 2022	10.22	10.48	9.943	10.09	336,579	-0.43(-4.05%)
Nov 08, 2022	11.55	11.67	10.22	10.51	666,241	-0.97(-8.46%)
Nov 07, 2022	10.99	11.58	10.61	11.49	415,295	+0.43(+3.93%)
Nov 04, 2022	10.59	11.08	10.57	11.05	385,423	+0.49(+4.68%)
Nov 03, 2022	10.04	10.69	10.02	10.56	422,838	+0.34(+3.34%)
Nov 02, 2022	10.27			10.22	877,975	-0.76(-6.91%)

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.