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

Big 5 Sporting (NQ: BGFV )

3.250 -0.070 (-2.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jul 31, 2014 4.917 5.156 4.812 5.049 1,321,300 +0.10(+1.95%)
Jul 30, 2014 5.278 5.462 4.942 4.952 2,512,002 -0.82(-14.21%)
Jul 29, 2014 5.737 5.808 5.716 5.773 499,847 -0.02(-0.26%)
Jul 28, 2014 5.874 5.900 5.757 5.788 240,506 -0.10(-1.64%)
Jul 25, 2014 5.900 5.900 5.813 5.885 202,058 -0.06(-0.94%)
Jul 24, 2014 5.895 6.012 5.895 5.941 214,129 +0.06(+1.04%)
Jul 23, 2014 5.844 5.941 5.844 5.880 349,425 +0.03(+0.44%)
Jul 22, 2014 5.808 5.903 5.803 5.854 248,901 +0.08(+1.32%)
Jul 21, 2014 5.844 5.849 5.732 5.778 396,933 -0.09(-1.48%)
Jul 18, 2014 5.874 5.936 5.839 5.864 415,551 -0.02(-0.26%)
Jul 17, 2014 6.007 6.007 5.874 5.880 458,394 -0.13(-2.12%)
Jul 16, 2014 6.114 6.114 6.002 6.007 402,374 -0.08(-1.26%)
Jul 15, 2014 6.073 6.124 6.046 6.083 308,103 -0.01(-0.17%)
Jul 14, 2014 6.114 6.171 6.043 6.094 341,311 +0.02(+0.34%)
Jul 11, 2014 6.119 6.186 6.058 6.073 240,065 -0.05(-0.83%)
Jul 10, 2014 6.144 6.155 6.053 6.124 383,543 -0.09(-1.48%)
Jul 09, 2014 6.389 6.389 6.129 6.216 550,959 -0.17(-2.71%)
Jul 08, 2014 6.374 6.440 6.308 6.389 567,099 -0.02(-0.24%)
Jul 07, 2014 6.674 6.681 6.369 6.404 394,053 -0.24(-3.68%)
Jul 03, 2014 6.460 6.649 6.649 6.649 242,791 +0.23(+3.65%)
Jul 02, 2014 6.414 6.532 6.353 6.414 336,692 -0.02(-0.24%)
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.