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 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 (%)
May 31, 2017 7.941 8.055 7.712 7.941 1,549,623 +0.03(+0.36%)
May 30, 2017 7.998 8.112 7.684 7.912 1,617,032 +0.00(+0.00%)
May 26, 2017 7.771 7.940 7.601 7.912 1,048,643 +0.17(+2.19%)
May 25, 2017 7.601 7.909 7.601 7.743 1,826,744 +0.17(+2.24%)
May 24, 2017 7.432 7.601 7.404 7.573 896,685 +0.11(+1.52%)
May 23, 2017 7.601 7.601 7.432 7.460 748,474 -0.11(-1.49%)
May 22, 2017 7.517 7.658 7.460 7.573 578,160 +0.06(+0.75%)
May 19, 2017 7.517 7.658 7.432 7.517 947,438 +0.03(+0.38%)
May 18, 2017 7.545 7.601 7.404 7.488 1,137,071 -0.06(-0.75%)
May 17, 2017 7.432 7.615 7.404 7.545 793,490 +0.03(+0.38%)
May 16, 2017 7.573 7.658 7.361 7.517 2,001,206 -0.06(-0.75%)
May 15, 2017 7.969 7.997 7.488 7.573 1,695,726 -0.23(-2.90%)
May 12, 2017 7.969 8.022 7.771 7.799 642,010 -0.23(-2.82%)
May 11, 2017 8.110 8.138 7.884 8.025 926,721 -0.14(-1.73%)
May 10, 2017 8.166 8.280 8.110 8.166 892,656 -0.03(-0.34%)
May 09, 2017 8.251 8.280 8.110 8.195 678,244 -0.03(-0.34%)
May 08, 2017 8.393 8.562 8.166 8.223 1,073,180 -0.14(-1.69%)
May 05, 2017 8.336 8.463 8.053 8.364 1,161,581 +0.08(+1.02%)
May 04, 2017 8.308 8.308 8.195 8.280 1,261,058 +0.00(+0.00%)
May 03, 2017 9.636 9.664 8.053 8.280 4,106,845 -0.71(-7.86%)
May 02, 2017 8.675 9.099 8.534 8.986 2,110,838 +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.