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

Big 5 Sporting (NQ: BGFV )

1.710 -0.070 (-3.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Sep 30, 2014 4.889 4.895 4.787 4.792 282,481 -0.09(-1.88%)
Sep 29, 2014 4.915 4.976 4.879 4.884 195,813 -0.07(-1.44%)
Sep 26, 2014 4.961 4.997 4.843 4.956 579,868 -0.01(-0.10%)
Sep 25, 2014 4.987 5.022 4.946 4.961 195,258 -0.05(-0.92%)
Sep 24, 2014 4.976 5.017 4.956 5.007 158,668 +0.05(+0.93%)
Sep 23, 2014 5.002 5.061 4.956 4.961 270,614 -0.08(-1.52%)
Sep 22, 2014 5.089 5.114 5.033 5.038 249,629 -0.07(-1.30%)
Sep 19, 2014 5.155 5.161 5.074 5.104 386,125 -0.05(-0.89%)
Sep 18, 2014 5.212 5.212 5.140 5.150 191,172 -0.05(-0.89%)
Sep 17, 2014 5.222 5.258 5.191 5.196 384,139 -0.03(-0.59%)
Sep 16, 2014 5.125 5.232 5.120 5.227 392,769 +0.08(+1.59%)
Sep 15, 2014 5.135 5.178 5.089 5.145 274,057 +0.00(+0.00%)
Sep 12, 2014 5.186 5.229 5.125 5.145 432,210 -0.03(-0.59%)
Sep 11, 2014 5.109 5.288 5.109 5.176 455,027 +0.03(+0.60%)
Sep 10, 2014 5.171 5.189 5.068 5.145 331,105 -0.03(-0.49%)
Sep 09, 2014 5.299 5.299 5.166 5.171 184,410 -0.12(-2.32%)
Sep 08, 2014 5.345 5.365 5.253 5.294 149,995 -0.05(-0.96%)
Sep 05, 2014 5.227 5.421 5.227 5.345 262,406 +0.09(+1.75%)
Sep 04, 2014 5.196 5.304 5.196 5.253 228,252 +0.06(+1.18%)
Sep 03, 2014 5.212 5.304 5.171 5.191 188,211 -0.01(-0.20%)
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.