|
Closing price on 7/18/2025
|
|
Open |
5.60 |
High |
5.60 |
Low |
5.40 |
Volume |
100,400 |
Split-adjusted Price |
5.50 |
There is no data on 7/19/2025. Display data on 7/18/2025 instead.
|
|
BIG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/18/2025
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.40
|
5.50
|
5.50
|
5.50
|
100,400
|
|
7/17/2025
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.60
|
5.50
|
101,000
|
|
7/16/2025
|
+0.10 / +1.85%
|
5.40
|
5.80
|
5.30
|
5.50
|
5.50
|
5.50
|
45,100
|
|
7/15/2025
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.40
|
5.40
|
73,600
|
|
7/14/2025
|
0.00 / 0.00%
|
5.40
|
5.50
|
5.30
|
5.40
|
5.40
|
5.40
|
61,200
|
|
7/11/2025
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.30
|
5.40
|
5.40
|
5.40
|
57,800
|
|
7/10/2025
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.40
|
5.50
|
5.40
|
5.50
|
58,800
|
|
7/9/2025
|
-0.10 / -1.82%
|
5.50
|
5.50
|
5.30
|
5.40
|
5.40
|
5.40
|
61,600
|
|
7/8/2025
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.50
|
5.50
|
43,900
|
|
7/7/2025
|
+0.10 / +1.82%
|
5.50
|
5.70
|
5.50
|
5.60
|
5.50
|
5.60
|
45,900
|
|
7/4/2025
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.50
|
5.50
|
16,100
|
|
7/3/2025
|
0.00 / 0.00%
|
5.40
|
5.60
|
5.40
|
5.50
|
5.50
|
5.50
|
90,100
|
|
7/2/2025
|
-0.20 / -3.57%
|
5.80
|
5.80
|
5.40
|
5.40
|
5.50
|
5.40
|
101,700
|
|
7/1/2025
|
-0.20 / -3.45%
|
5.70
|
5.70
|
5.40
|
5.60
|
5.60
|
5.60
|
78,800
|
|
6/30/2025
|
-0.20 / -3.39%
|
6.00
|
6.00
|
5.70
|
5.70
|
5.80
|
5.70
|
15,000
|
|
6/27/2025
|
0.00 / 0.00%
|
6.10
|
6.20
|
5.70
|
6.20
|
5.90
|
6.20
|
81,700
|
|
6/26/2025
|
+0.50 / +8.93%
|
5.70
|
6.40
|
5.70
|
6.10
|
6.20
|
6.10
|
232,800
|
|
6/25/2025
|
-0.40 / -6.56%
|
6.00
|
6.20
|
5.60
|
5.70
|
5.90
|
5.41
|
96,200
|
|
6/24/2025
|
+0.10 / +1.69%
|
6.20
|
6.30
|
5.90
|
6.00
|
6.10
|
5.69
|
123,600
|
|
6/23/2025
|
+0.80 / +14.81%
|
5.40
|
6.20
|
5.40
|
6.20
|
5.90
|
5.88
|
412,500
|
|
6/20/2025
|
0.00 / 0.00%
|
5.30
|
5.60
|
5.20
|
5.40
|
5.40
|
5.13
|
88,300
|
|
6/19/2025
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.30
|
5.40
|
5.40
|
5.13
|
88,400
|
|
6/18/2025
|
-0.20 / -3.57%
|
5.60
|
5.60
|
5.30
|
5.40
|
5.40
|
5.13
|
189,800
|
|
6/17/2025
|
+0.10 / +1.89%
|
5.20
|
5.80
|
5.20
|
5.40
|
5.60
|
5.13
|
146,900
|
|
6/16/2025
|
-0.10 / -1.85%
|
5.30
|
5.40
|
5.20
|
5.30
|
5.30
|
5.03
|
256,300
|
|
6/13/2025
|
-0.10 / -1.85%
|
5.40
|
5.90
|
5.20
|
5.30
|
5.40
|
5.03
|
150,400
|
|
6/12/2025
|
+0.50 / +10.00%
|
5.10
|
5.60
|
5.00
|
5.50
|
5.40
|
5.22
|
251,000
|
|
6/11/2025
|
0.00 / 0.00%
|
5.10
|
5.10
|
5.00
|
5.00
|
5.00
|
4.75
|
43,500
|
|
6/10/2025
|
0.00 / 0.00%
|
5.00
|
5.10
|
5.00
|
5.00
|
5.00
|
4.75
|
63,400
|
|
6/9/2025
|
+0.10 / +2.00%
|
5.00
|
5.10
|
4.90
|
5.10
|
5.00
|
4.84
|
70,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|