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

Big 5 Sporting (NQ: BGFV )

3.280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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, 2015 5.581 5.602 5.437 5.517 334,879 -0.02(-0.29%)
Sep 29, 2015 5.474 5.650 5.448 5.533 343,559 +0.05(+0.97%)
Sep 28, 2015 5.671 5.671 5.421 5.480 307,688 -0.23(-4.00%)
Sep 25, 2015 5.868 5.868 5.666 5.708 294,135 -0.11(-1.92%)
Sep 24, 2015 5.841 5.884 5.767 5.820 220,397 -0.08(-1.35%)
Sep 23, 2015 5.868 5.969 5.836 5.899 310,849 +0.05(+0.91%)
Sep 22, 2015 5.857 5.915 5.751 5.846 250,435 -0.06(-0.99%)
Sep 21, 2015 5.931 6.000 5.878 5.905 242,930 -0.02(-0.36%)
Sep 18, 2015 5.979 6.080 5.889 5.926 472,663 -0.16(-2.71%)
Sep 17, 2015 6.139 6.229 6.075 6.091 252,313 -0.02(-0.35%)
Sep 16, 2015 6.218 6.293 6.080 6.112 397,423 -0.13(-2.13%)
Sep 15, 2015 6.261 6.367 6.155 6.245 386,025 -0.01(-0.17%)
Sep 14, 2015 6.192 6.303 6.086 6.256 423,348 +0.09(+1.47%)
Sep 11, 2015 6.139 6.213 6.091 6.165 321,165 +0.02(+0.26%)
Sep 10, 2015 6.101 6.240 6.086 6.149 406,095 +0.04(+0.61%)
Sep 09, 2015 6.192 6.240 6.101 6.112 331,060 -0.01(-0.09%)
Sep 08, 2015 6.075 6.245 6.044 6.117 384,875 +0.13(+2.13%)
Sep 04, 2015 5.894 5.990 5.990 5.990 315,342 +0.04(+0.71%)
Sep 03, 2015 6.064 6.091 5.889 5.947 216,220 -0.10(-1.58%)
Sep 02, 2015 5.937 6.059 5.878 6.043 294,790 +0.16(+2.80%)
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.