Big 5 Sporting (NQ: BGFV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	4.185	4.369	3.673	3.959	4,310,998	-0.04(-1.06%)
Jul 30, 2020	4.433	4.864	3.945	4.002	5,103,397	-0.65(-13.98%)
Jul 29, 2020	4.391	4.900	3.917	4.652	21,415,102	+1.49(+47.20%)
Jul 28, 2020	3.252	3.394	3.075	3.160	5,839,947	-0.08(-2.61%)
Jul 27, 2020	3.132	3.288	2.722	3.245	2,912,260	+0.13(+4.08%)
Jul 24, 2020	2.793	3.152	2.701	3.118	2,406,911	+0.28(+9.97%)
Jul 23, 2020	2.955	3.019	2.616	2.835	2,620,408	-0.23(-7.60%)
Jul 22, 2020	2.524	3.097	2.475	3.068	3,361,993	+0.54(+21.57%)
Jul 21, 2020	2.651	2.736	2.446	2.524	2,287,494	-0.04(-1.38%)
Jul 20, 2020	2.220	2.581	2.149	2.559	3,127,150	+0.34(+15.29%)
Jul 17, 2020	2.107	2.241	2.089	2.220	1,568,587	+0.11(+5.37%)
Jul 16, 2020	1.951	2.121	1.930	2.107	1,314,902	+0.12(+6.05%)
Jul 15, 2020	1.944	2.001	1.845	1.987	1,240,960	+0.13(+7.25%)
Jul 14, 2020	1.782	1.874	1.739	1.852	1,084,739	+0.05(+2.75%)
Jul 13, 2020	1.881	1.987	1.775	1.803	2,762,770	-0.08(-4.14%)
Jul 10, 2020	1.895	2.086	1.824	1.881	5,435,742	-0.01(-0.75%)
Jul 09, 2020	2.241	2.376	1.739	1.895	52,672,260	+0.54(+39.58%)
Jul 08, 2020	1.322	1.373	1.273	1.357	921,651	+0.05(+3.78%)
Jul 07, 2020	1.343	1.357	1.308	1.308	351,263	-0.06(-4.64%)
Jul 06, 2020	1.379	1.386	1.308	1.372	509,469	+0.03(+2.11%)
Jul 02, 2020	1.393	1.393	1.322	1.343	310,181	+0.00(+0.00%)
Jul 01, 2020	1.365	1.400	1.322	1.343	389,377	-0.03(-2.06%)
Jun 30, 2020	1.343	1.393	1.301	1.372	618,626	+0.02(+1.57%)
Jun 29, 2020	1.287	1.407	1.287	1.350	383,609	+0.04(+3.24%)
Jun 26, 2020	1.449	1.449	1.308	1.308	791,224	-0.16(-10.63%)
Jun 25, 2020	1.258	1.527	1.258	1.464	1,305,170	+0.18(+14.36%)
Jun 24, 2020	1.379	1.386	1.237	1.280	1,181,644	-0.12(-8.59%)
Jun 23, 2020	1.449	1.449	1.379	1.400	390,673	-0.02(-1.49%)
Jun 22, 2020	1.400	1.449	1.343	1.421	830,098	+0.02(+1.52%)
Jun 19, 2020	1.464	1.467	1.336	1.400	737,193	-0.05(-3.41%)
Jun 18, 2020	1.400	1.456	1.365	1.449	470,736	+0.05(+3.54%)
Jun 17, 2020	1.435	1.464	1.379	1.400	439,859	-0.02(-1.49%)
Jun 16, 2020	1.506	1.541	1.421	1.421	850,137	+0.01(+0.50%)
Jun 15, 2020	1.379	1.449	1.294	1.414	828,078	+0.00(+0.00%)
Jun 12, 2020	1.428	1.449	1.350	1.414	973,966	+0.09(+6.95%)
Jun 11, 2020	1.308	1.449	1.237	1.322	1,367,628	-0.20(-13.02%)
Jun 10, 2020	1.647	1.676	1.464	1.520	1,250,363	-0.12(-7.33%)
Jun 09, 2020	1.669	1.690	1.598	1.640	852,000	-0.07(-4.13%)
Jun 08, 2020	1.711	1.732	1.619	1.711	1,703,665	+0.10(+6.14%)
Jun 05, 2020	1.760	1.831	1.601	1.612	1,855,006	-0.07(-4.20%)
Jun 04, 2020	1.965	1.965	1.562	1.683	4,512,199	-0.25(-12.82%)
Jun 03, 2020	1.598	1.980	1.584	1.930	2,784,101	+0.35(+21.88%)
Jun 02, 2020	1.421	1.591	1.386	1.584	1,825,168	+0.22(+16.06%)
Jun 01, 2020	1.414	1.520	1.315	1.365	2,020,829	+0.05(+3.76%)
May 29, 2020	1.322	1.365	1.237	1.315	747,801	-0.03(-2.11%)
May 28, 2020	1.478	1.499	1.223	1.343	1,860,603	-0.03(-2.06%)
May 27, 2020	1.414	1.442	1.216	1.372	2,155,550	+0.02(+1.57%)
May 26, 2020	1.322	1.485	1.308	1.350	2,355,330	+0.11(+9.14%)
May 22, 2020	1.131	1.251	1.082	1.237	1,563,636	+0.14(+12.90%)
May 21, 2020	1.004	1.131	0.9615	1.096	1,128,068	+0.13(+13.97%)
May 20, 2020	1.025	1.039	0.9332	0.9615	1,300,166	-0.06(-6.21%)
May 19, 2020	0.8838	1.166	0.8555	1.025	4,027,435	+0.15(+16.94%)
May 18, 2020	0.8696	0.9191	0.8625	0.8767	639,232	+0.04(+5.08%)
May 15, 2020	0.7989	0.8625	0.7918	0.8343	422,344	+0.01(+0.85%)
May 14, 2020	0.8131	0.8625	0.7636	0.8272	312,986	-0.01(-1.68%)
May 13, 2020	0.8555	0.8838	0.7989	0.8413	626,084	-0.05(-5.56%)
May 12, 2020	0.9332	0.9474	0.8696	0.8908	367,486	-0.01(-1.56%)
May 11, 2020	0.8979	0.9332	0.8484	0.9050	552,476	+0.01(+1.59%)
May 08, 2020	0.8201	0.9474	0.8131	0.8908	582,315	+0.06(+6.78%)
May 07, 2020	0.8272	0.8578	0.8060	0.8343	368,967	+0.03(+3.51%)
May 06, 2020	0.8908	0.9120	0.7918	0.8060	820,722	-0.08(-8.80%)
May 05, 2020	0.8767	0.9332	0.8696	0.8838	636,393	+0.00(+0.00%)
May 04, 2020	0.9120	0.9545	0.8484	0.8838	807,896	+0.04(+4.17%)