Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

3.350 +0.070 (+2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 4.904 4.978 4.835 4.856 527,149 -0.02(-0.33%)
Oct 29, 2015 4.670 4.872 4.617 4.872 804,837 +0.19(+4.08%)
Oct 28, 2015 5.323 5.530 4.521 4.681 2,996,429 -0.99(-17.42%)
Oct 27, 2015 5.944 5.965 5.609 5.668 650,940 -0.33(-5.49%)
Oct 26, 2015 5.599 6.018 5.599 5.997 449,960 +0.38(+6.70%)
Oct 23, 2015 5.832 5.869 5.567 5.620 498,145 -0.19(-3.29%)
Oct 22, 2015 5.843 6.002 5.737 5.811 431,697 -0.02(-0.36%)
Oct 21, 2015 5.933 6.066 5.784 5.832 505,596 -0.10(-1.70%)
Oct 20, 2015 5.678 5.949 5.675 5.933 258,077 +0.23(+4.10%)
Oct 19, 2015 5.562 5.784 5.519 5.700 480,101 +0.15(+2.78%)
Oct 16, 2015 5.397 5.551 5.352 5.546 510,395 +0.17(+3.16%)
Oct 15, 2015 5.493 5.604 5.339 5.376 498,268 -0.12(-2.22%)
Oct 14, 2015 5.625 5.689 5.493 5.498 195,848 -0.15(-2.63%)
Oct 13, 2015 5.509 5.763 5.487 5.646 333,390 +0.14(+2.50%)
Oct 12, 2015 5.519 5.631 5.477 5.509 447,202 +0.02(+0.29%)
Oct 09, 2015 5.455 5.556 5.413 5.493 514,874 +0.06(+1.07%)
Oct 08, 2015 5.424 5.572 5.328 5.434 858,912 +0.01(+0.10%)
Oct 07, 2015 5.386 5.466 5.365 5.429 1,094,354 +0.03(+0.59%)
Oct 06, 2015 5.583 5.689 5.386 5.397 780,551 -0.19(-3.33%)
Oct 05, 2015 5.445 5.636 5.445 5.583 327,947 +0.19(+3.44%)
Oct 02, 2015 5.302 5.434 5.296 5.397 292,956 +0.08(+1.50%)
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.