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

Big 5 Sporting (NQ: BGFV )

3.540 -0.110 (-3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 31, 2017 4.402 4.489 4.285 4.460 1,204,149 +0.03(+0.66%)
Aug 30, 2017 4.314 4.518 4.169 4.431 2,693,080 +0.17(+4.11%)
Aug 29, 2017 4.427 4.542 4.227 4.256 1,575,969 -0.23(-5.10%)
Aug 28, 2017 4.542 4.613 4.399 4.485 1,718,270 -0.06(-1.26%)
Aug 25, 2017 4.599 4.627 4.456 4.542 1,749,794 -0.06(-1.24%)
Aug 24, 2017 4.513 4.742 4.513 4.599 1,904,250 +0.09(+1.90%)
Aug 23, 2017 4.313 4.570 4.313 4.513 1,391,183 +0.20(+4.64%)
Aug 22, 2017 4.370 4.456 4.313 4.313 2,106,683 +0.06(+1.34%)
Aug 21, 2017 4.285 4.370 4.227 4.256 1,231,832 -0.03(-0.67%)
Aug 18, 2017 4.313 4.342 4.199 4.285 2,137,917 -0.09(-1.96%)
Aug 17, 2017 4.684 4.713 4.313 4.370 2,990,838 -0.31(-6.71%)
Aug 16, 2017 4.884 4.884 4.656 4.684 1,594,720 -0.03(-0.61%)
Aug 15, 2017 4.999 5.020 4.684 4.713 1,708,163 -0.34(-6.78%)
Aug 14, 2017 4.999 5.156 4.999 5.056 1,492,601 +0.06(+1.14%)
Aug 11, 2017 5.199 5.213 4.970 4.999 2,019,081 -0.20(-3.85%)
Aug 10, 2017 5.341 5.370 5.141 5.199 883,715 -0.17(-3.19%)
Aug 09, 2017 5.427 5.513 5.313 5.370 1,118,036 -0.14(-2.59%)
Aug 08, 2017 5.313 5.684 5.313 5.513 1,583,589 +0.17(+3.21%)
Aug 07, 2017 5.370 5.399 5.284 5.341 1,456,684 +0.00(+0.00%)
Aug 04, 2017 5.456 5.313 5.341 2,397,760 -0.03(-0.53%)
Aug 03, 2017 5.770 5.770 5.284 5.370 3,957,825 -0.40(-6.93%)
Aug 02, 2017 5.256 5.827 5.170 5.770 9,267,326 -0.49(-7.76%)
Aug 01, 2017 6.198 6.341 6.141 6.255 1,863,023 +0.11(+1.86%)
Jul 31, 2017 6.227 6.284 6.084 6.141 1,025,242 -0.06(-0.92%)
Jul 28, 2017 6.255 6.313 6.170 6.198 888,919 -0.11(-1.81%)
Jul 27, 2017 6.284 6.355 6.270 6.313 554,394 +0.00(+0.00%)
Jul 26, 2017 6.341 6.398 6.255 6.313 826,748 -0.04(-0.67%)
Jul 25, 2017 6.227 6.341 6.141 6.355 1,412,484 +0.13(+2.06%)
Jul 24, 2017 6.255 6.284 5.770 6.227 2,521,422 -0.26(-3.96%)
Jul 21, 2017 6.770 6.770 6.398 6.484 1,619,682 -0.23(-3.40%)
Jul 20, 2017 6.884 6.687 6.712 843,948 -0.17(-2.49%)
Jul 19, 2017 6.798 6.912 6.787 6.884 1,639,109 +0.11(+1.69%)
Jul 18, 2017 6.627 6.770 6.541 6.770 752,843 +0.14(+2.16%)
Jul 17, 2017 6.598 6.712 6.570 6.627 1,335,847 +0.06(+0.87%)
Jul 14, 2017 6.684 6.712 6.513 6.570 681,618 -0.11(-1.71%)
Jul 13, 2017 6.570 6.741 6.570 6.684 654,710 +0.11(+1.74%)
Jul 12, 2017 6.770 6.827 6.541 6.570 860,715 -0.14(-2.13%)
Jul 11, 2017 6.627 6.827 6.570 6.712 1,117,381 +0.09(+1.29%)
Jul 10, 2017 7.170 7.198 6.627 6.627 1,687,173 -0.60(-8.30%)
Jul 07, 2017 7.284 7.312 7.170 7.227 798,791 -0.09(-1.17%)
Jul 06, 2017 7.455 7.255 7.312 928,656 -0.14(-1.92%)
Jul 05, 2017 7.598 7.627 7.369 7.455 1,098,627 -0.17(-2.25%)
Jul 03, 2017 7.455 7.655 7.427 7.627 547,882 +0.17(+2.30%)
Jun 30, 2017 7.484 7.569 7.398 7.455 1,360,494 -0.01(-0.19%)
Jun 29, 2017 7.541 7.572 7.398 7.469 745,037 -0.04(-0.57%)
Jun 28, 2017 7.455 7.598 7.427 7.512 1,130,366 +0.06(+0.77%)
Jun 27, 2017 7.598 7.684 7.427 7.455 1,078,476 -0.14(-1.88%)
Jun 26, 2017 7.741 7.741 7.512 7.598 1,046,188 +0.00(+0.00%)
Jun 23, 2017 7.484 7.627 7.455 7.598 1,812,617 +0.14(+1.92%)
Jun 22, 2017 7.512 7.627 7.427 7.455 1,932,956 -0.09(-1.14%)
Jun 21, 2017 7.798 7.884 7.398 7.541 2,495,685 -0.34(-4.35%)
Jun 20, 2017 8.141 8.141 7.712 7.884 1,323,683 -0.23(-2.82%)
Jun 19, 2017 8.312 8.312 7.969 8.112 1,288,015 -0.06(-0.70%)
Jun 16, 2017 8.084 8.198 7.941 8.169 1,499,651 +0.03(+0.35%)
Jun 15, 2017 7.998 8.169 7.946 8.141 627,599 +0.06(+0.71%)
Jun 14, 2017 8.112 8.166 7.941 8.084 546,769 -0.03(-0.35%)
Jun 13, 2017 7.912 8.126 7.798 8.112 903,329 +0.23(+2.90%)
Jun 12, 2017 7.969 8.069 7.798 7.884 1,037,196 -0.06(-0.72%)
Jun 09, 2017 8.055 8.084 7.912 7.941 860,775 -0.06(-0.71%)
Jun 08, 2017 7.855 8.084 7.798 7.998 853,215 +0.20(+2.56%)
Jun 07, 2017 7.798 7.884 7.655 7.798 1,662,526 +0.00(+0.00%)
Jun 06, 2017 7.769 7.855 7.741 7.798 689,464 -0.03(-0.37%)
Jun 05, 2017 7.884 8.055 7.769 7.826 910,502 -0.06(-0.72%)
Jun 02, 2017 7.998 8.084 7.769 7.884 1,489,991 -0.06(-0.72%)
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.