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

Big 5 Sporting (NQ: BGFV )

3.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Mar 31, 2016 6.111 6.111 5.916 6.019 346,481 -0.11(-1.86%)
Mar 30, 2016 6.154 6.230 6.019 6.133 279,665 +0.01(+0.09%)
Mar 29, 2016 5.938 6.165 5.862 6.127 436,177 +0.18(+3.01%)
Mar 28, 2016 5.932 6.008 5.867 5.948 223,230 +0.05(+0.92%)
Mar 24, 2016 5.959 5.894 5.894 5.894 301,981 -0.11(-1.81%)
Mar 23, 2016 6.084 6.084 5.959 6.003 388,367 -0.10(-1.69%)
Mar 22, 2016 6.219 6.344 6.089 6.106 328,482 -0.12(-1.91%)
Mar 21, 2016 6.339 6.393 6.144 6.225 241,334 -0.17(-2.71%)
Mar 18, 2016 6.230 6.479 6.171 6.398 600,260 +0.17(+2.70%)
Mar 17, 2016 6.127 6.349 6.122 6.230 322,671 +0.10(+1.59%)
Mar 16, 2016 6.154 6.279 6.062 6.133 239,106 -0.08(-1.22%)
Mar 15, 2016 6.127 6.344 6.127 6.209 239,001 +0.03(+0.44%)
Mar 14, 2016 6.366 6.366 6.144 6.181 436,832 -0.18(-2.89%)
Mar 11, 2016 6.447 6.528 6.263 6.366 372,288 -0.07(-1.09%)
Mar 10, 2016 6.512 6.577 6.382 6.436 285,252 -0.01(-0.08%)
Mar 09, 2016 6.501 6.756 6.420 6.441 300,960 -0.03(-0.50%)
Mar 08, 2016 6.425 6.501 6.306 6.474 466,091 -0.03(-0.50%)
Mar 07, 2016 6.582 6.631 6.469 6.506 560,816 -0.09(-1.31%)
Mar 04, 2016 6.512 6.821 6.485 6.593 700,765 +0.13(+2.05%)
Mar 03, 2016 6.380 6.487 6.246 6.460 887,985 +0.08(+1.22%)
Mar 02, 2016 6.032 6.487 5.806 6.383 3,284,819 -0.74(-10.42%)
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.