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

Big 5 Sporting (NQ: BGFV )

1.710 -0.070 (-3.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
May 31, 2017 7.896 8.009 7.668 7.896 1,558,459 +0.03(+0.36%)
May 30, 2017 7.953 8.066 7.640 7.867 1,626,253 +0.00(+0.00%)
May 26, 2017 7.727 7.895 7.558 7.867 1,054,623 +0.17(+2.19%)
May 25, 2017 7.558 7.864 7.558 7.699 1,837,160 +0.17(+2.24%)
May 24, 2017 7.390 7.558 7.362 7.530 901,798 +0.11(+1.52%)
May 23, 2017 7.558 7.558 7.390 7.418 752,742 -0.11(-1.49%)
May 22, 2017 7.474 7.614 7.418 7.530 581,457 +0.06(+0.75%)
May 19, 2017 7.474 7.614 7.390 7.474 952,840 +0.03(+0.38%)
May 18, 2017 7.502 7.558 7.362 7.446 1,143,554 -0.06(-0.75%)
May 17, 2017 7.390 7.572 7.362 7.502 798,015 +0.03(+0.38%)
May 16, 2017 7.530 7.614 7.319 7.474 2,012,617 -0.06(-0.75%)
May 15, 2017 7.923 7.952 7.446 7.530 1,705,396 -0.22(-2.90%)
May 12, 2017 7.923 7.977 7.727 7.755 645,671 -0.22(-2.82%)
May 11, 2017 8.064 8.092 7.839 7.980 932,005 -0.14(-1.73%)
May 10, 2017 8.120 8.233 8.064 8.120 897,746 -0.03(-0.34%)
May 09, 2017 8.204 8.233 8.064 8.148 682,111 -0.03(-0.34%)
May 08, 2017 8.345 8.514 8.120 8.176 1,079,300 -0.14(-1.69%)
May 05, 2017 8.289 8.415 8.008 8.317 1,168,204 +0.08(+1.02%)
May 04, 2017 8.261 8.261 8.148 8.233 1,268,249 +0.00(+0.00%)
May 03, 2017 9.581 9.609 8.008 8.233 4,130,264 -0.70(-7.86%)
May 02, 2017 8.626 9.047 8.485 8.935 2,122,874 +0.34(+3.92%)
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.