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 -0.110 (-3.21%)
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 (%)
Apr 30, 2018 5.362 5.423 5.118 5.118 1,052,677 -0.30(-5.62%)
Apr 27, 2018 5.332 5.454 5.301 5.423 663,847 +0.09(+1.71%)
Apr 26, 2018 5.332 5.393 5.179 5.332 1,125,511 +0.00(+0.00%)
Apr 25, 2018 5.514 5.514 5.271 5.332 1,184,112 -0.15(-2.78%)
Apr 24, 2018 5.332 5.545 5.286 5.484 1,447,332 +0.15(+2.86%)
Apr 23, 2018 5.210 5.347 5.118 5.332 1,389,985 +0.15(+2.94%)
Apr 20, 2018 5.118 5.179 5.057 5.179 939,965 +0.03(+0.59%)
Apr 19, 2018 5.027 5.149 4.975 5.149 697,834 +0.09(+1.81%)
Apr 18, 2018 4.905 5.057 4.905 5.057 814,593 +0.12(+2.47%)
Apr 17, 2018 4.844 4.966 4.695 4.936 864,164 +0.12(+2.53%)
Apr 16, 2018 4.783 4.875 4.753 4.814 856,208 +0.06(+1.28%)
Apr 13, 2018 4.814 4.844 4.661 4.753 812,038 -0.06(-1.27%)
Apr 12, 2018 4.661 4.844 4.661 4.814 774,091 +0.12(+2.60%)
Apr 11, 2018 4.509 4.783 4.509 4.692 1,404,283 +0.12(+2.67%)
Apr 10, 2018 4.479 4.600 4.418 4.570 650,825 +0.15(+3.45%)
Apr 09, 2018 4.479 4.540 4.387 4.418 644,306 -0.03(-0.69%)
Apr 06, 2018 4.570 4.631 4.402 4.448 691,996 -0.12(-2.67%)
Apr 05, 2018 4.509 4.600 4.418 4.570 686,087 +0.06(+1.35%)
Apr 04, 2018 4.326 4.509 4.326 4.509 693,815 +0.12(+2.78%)
Apr 03, 2018 4.296 4.418 4.296 4.387 898,887 +0.12(+2.86%)
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.