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

Big 5 Sporting (NQ: BGFV )

3.420 +0.070 (+2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 31, 2015 5.779 5.868 5.674 5.789 890,107 -0.03(-0.54%)
Jul 30, 2015 5.532 5.821 5.511 5.821 1,278,049 +0.29(+5.33%)
Jul 29, 2015 7.230 7.230 5.521 5.526 4,074,259 -2.30(-29.42%)
Jul 28, 2015 7.730 7.987 7.425 7.830 1,127,548 +0.11(+1.43%)
Jul 27, 2015 7.709 7.924 7.625 7.719 701,894 +0.04(+0.55%)
Jul 24, 2015 7.582 7.761 7.456 7.677 321,407 +0.09(+1.25%)
Jul 23, 2015 8.066 8.135 7.488 7.582 609,692 -0.48(-6.00%)
Jul 22, 2015 7.714 8.077 7.693 8.066 763,448 +0.33(+4.21%)
Jul 21, 2015 7.751 7.803 7.709 7.740 430,703 +0.00(+0.00%)
Jul 20, 2015 7.782 7.809 7.714 7.740 284,224 +0.07(+0.89%)
Jul 17, 2015 7.798 7.809 7.651 7.672 218,914 -0.10(-1.29%)
Jul 16, 2015 7.619 7.809 7.493 7.772 612,061 +0.27(+3.65%)
Jul 15, 2015 7.483 7.530 7.341 7.498 271,079 +0.04(+0.49%)
Jul 14, 2015 7.577 7.625 7.448 7.462 403,315 -0.11(-1.46%)
Jul 13, 2015 7.519 7.635 7.477 7.572 265,769 +0.14(+1.84%)
Jul 10, 2015 7.472 7.540 7.377 7.435 301,421 +0.02(+0.28%)
Jul 09, 2015 7.451 7.477 7.356 7.414 319,770 +0.07(+1.00%)
Jul 08, 2015 7.367 7.493 7.241 7.341 431,560 -0.12(-1.62%)
Jul 07, 2015 7.425 7.519 7.246 7.462 314,382 +0.04(+0.50%)
Jul 06, 2015 7.341 7.459 7.225 7.425 118,239 +0.03(+0.36%)
Jul 02, 2015 7.588 7.398 7.398 7.398 150,808 -0.22(-2.83%)
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.