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 -0.110 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 30, 2016 9.709 9.709 9.709 0 -0.14(-1.42%)
Dec 29, 2016 9.793 10.02 9.737 9.849 535,387 +0.03(+0.28%)
Dec 28, 2016 9.849 9.877 9.597 9.821 615,630 +0.00(+0.00%)
Dec 27, 2016 9.541 10.02 9.457 9.821 611,384 +0.03(+0.29%)
Dec 23, 2016 9.793 9.793 9.793 0 +0.17(+1.74%)
Dec 22, 2016 10.04 10.07 9.541 9.625 904,230 -0.39(-3.91%)
Dec 21, 2016 10.24 10.30 9.905 10.02 897,966 -0.31(-2.98%)
Dec 20, 2016 10.27 10.52 10.27 10.32 580,509 +0.06(+0.54%)
Dec 19, 2016 10.18 10.35 10.10 10.27 1,016,950 +0.17(+1.66%)
Dec 16, 2016 10.16 10.41 10.10 10.10 1,971,744 -0.03(-0.28%)
Dec 15, 2016 10.07 10.21 9.960 10.13 903,570 +0.11(+1.12%)
Dec 14, 2016 10.16 10.16 9.877 10.02 651,636 -0.20(-1.92%)
Dec 13, 2016 10.07 10.37 10.07 10.21 1,483,534 +0.08(+0.83%)
Dec 12, 2016 10.30 10.35 9.960 10.13 1,467,097 -0.25(-2.43%)
Dec 09, 2016 10.30 10.60 10.23 10.38 1,143,262 +0.08(+0.82%)
Dec 08, 2016 10.38 10.41 10.18 10.30 1,139,462 -0.14(-1.34%)
Dec 07, 2016 10.27 10.55 10.25 10.44 1,093,281 +0.20(+1.91%)
Dec 06, 2016 10.52 10.52 10.02 10.24 1,068,809 -0.20(-1.88%)
Dec 05, 2016 10.24 10.63 10.21 10.44 1,520,866 +0.34(+3.32%)
Dec 02, 2016 10.18 10.21 9.905 10.10 1,759,199 -0.17(-1.64%)
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.