Big 5 Sporting (NQ: BGFV )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	5.052	5.113	4.929	5.021	521,924	-0.06(-1.20%)
May 30, 2018	4.782	5.112	4.782	5.082	936,906	+0.35(+7.30%)
May 29, 2018	5.022	5.142	4.721	4.736	1,083,512	-0.32(-6.25%)
May 25, 2018		5.052	5.052	5.052	0	+0.03(+0.60%)
May 24, 2018	4.812	5.052	4.809	5.022	769,065	+0.18(+3.73%)
May 23, 2018	4.661	4.872	4.616	4.842	1,867,040	+0.15(+3.21%)
May 22, 2018	4.782	4.782	4.661	4.691	329,349	-0.06(-1.27%)
May 21, 2018	4.752	4.782	4.661	4.752	534,802	+0.00(+0.00%)
May 18, 2018	4.842	4.842	4.691	4.752	457,276	-0.09(-1.86%)
May 17, 2018	4.782	4.842	4.706	4.842	397,911	+0.06(+1.26%)
May 16, 2018	4.691	4.812	4.661	4.782	534,366	+0.12(+2.58%)
May 15, 2018	4.721	4.782	4.631	4.661	476,312	-0.06(-1.27%)
May 14, 2018	4.752	4.929	4.664	4.721	931,941	+0.00(+0.00%)
May 11, 2018	4.661	4.797	4.661	4.721	725,554	+0.09(+1.95%)
May 10, 2018	4.601	4.661	4.451	4.631	481,401	+0.06(+1.32%)
May 09, 2018	4.601	4.658	4.391	4.571	906,357	-0.03(-0.65%)
May 08, 2018	4.782	4.812	4.451	4.601	1,344,971	-0.21(-4.38%)
May 07, 2018	5.112	5.233	4.752	4.812	1,833,302	-0.27(-5.33%)
May 04, 2018	4.842	5.082	4.842	5.082	422,925	+0.27(+5.62%)
May 03, 2018	5.353	5.383	4.782	4.812	1,130,144	-0.60(-11.11%)
May 02, 2018	5.353	5.413	5.142	5.413	1,609,184	+0.21(+4.05%)

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.