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

Big 5 Sporting (NQ: BGFV )

3.420 +0.070 (+2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jun 29, 2018 4.808 4.839 4.532 4.715 729,957 -0.03(-0.65%)
Jun 28, 2018 4.901 4.932 4.684 4.746 543,435 -0.16(-3.16%)
Jun 27, 2018 5.025 5.118 4.901 4.901 539,706 -0.09(-1.86%)
Jun 26, 2018 5.087 5.102 4.994 4.994 541,628 -0.09(-1.83%)
Jun 25, 2018 5.149 5.180 4.994 5.087 570,371 -0.06(-1.20%)
Jun 22, 2018 5.242 5.288 4.963 5.149 1,179,209 -0.09(-1.78%)
Jun 21, 2018 5.118 5.335 5.118 5.242 478,656 +0.16(+3.05%)
Jun 20, 2018 5.180 5.180 5.025 5.087 432,702 -0.09(-1.80%)
Jun 19, 2018 5.242 5.257 5.056 5.180 686,036 -0.06(-1.18%)
Jun 18, 2018 5.397 5.537 5.211 5.242 992,775 -0.22(-3.98%)
Jun 15, 2018 5.614 5.397 5.459 1,270,942 -0.16(-2.76%)
Jun 14, 2018 5.831 5.893 5.397 5.614 1,776,706 -0.22(-3.72%)
Jun 13, 2018 5.769 5.955 5.707 5.831 1,588,649 +0.12(+2.17%)
Jun 12, 2018 5.459 6.048 5.428 5.707 2,087,107 +0.28(+5.14%)
Jun 11, 2018 5.335 5.521 5.335 5.428 692,401 +0.09(+1.74%)
Jun 08, 2018 5.180 5.335 5.180 5.335 354,305 +0.16(+2.99%)
Jun 07, 2018 5.118 5.242 5.087 5.180 205,173 +0.09(+1.83%)
Jun 06, 2018 5.273 5.304 5.087 5.087 435,380 -0.19(-3.53%)
Jun 05, 2018 5.149 5.366 5.087 5.273 564,758 +0.16(+3.03%)
Jun 04, 2018 5.056 5.180 4.978 5.118 646,645 +0.12(+2.48%)
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.