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 20, 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 (%)
Aug 29, 2014 5.221 5.247 5.247 5.247 499,643 +0.03(+0.49%)
Aug 28, 2014 5.272 5.277 5.216 5.221 222,796 -0.07(-1.26%)
Aug 27, 2014 5.401 5.411 5.275 5.288 222,652 -0.09(-1.63%)
Aug 26, 2014 5.334 5.431 5.334 5.375 470,932 +0.04(+0.67%)
Aug 25, 2014 5.406 5.472 5.306 5.339 445,242 -0.02(-0.38%)
Aug 22, 2014 5.334 5.401 5.299 5.360 490,271 +0.01(+0.10%)
Aug 21, 2014 5.227 5.421 5.204 5.355 312,725 +0.12(+2.24%)
Aug 20, 2014 5.273 5.288 5.217 5.238 194,023 -0.06(-1.15%)
Aug 19, 2014 5.355 5.411 5.289 5.299 210,398 -0.03(-0.48%)
Aug 18, 2014 5.283 5.387 5.283 5.324 304,980 +0.07(+1.36%)
Aug 15, 2014 5.345 5.375 5.232 5.253 473,725 -0.05(-0.96%)
Aug 14, 2014 5.136 5.345 5.133 5.304 358,188 +0.16(+3.17%)
Aug 13, 2014 5.182 5.222 5.105 5.141 253,749 -0.05(-0.98%)
Aug 12, 2014 5.192 5.263 5.161 5.192 116,159 -0.02(-0.39%)
Aug 11, 2014 5.197 5.258 5.116 5.212 525,893 +0.04(+0.69%)
Aug 08, 2014 5.115 5.226 5.095 5.176 297,891 +0.06(+1.20%)
Aug 07, 2014 5.273 5.292 5.100 5.115 405,443 -0.13(-2.43%)
Aug 06, 2014 5.064 5.334 5.064 5.243 339,682 +0.15(+2.90%)
Aug 05, 2014 4.993 5.207 4.978 5.095 410,013 +0.11(+2.25%)
Aug 04, 2014 5.034 5.080 4.896 4.983 413,035 -0.05(-1.01%)
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.