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 (%)
May 31, 2017 7.953 8.067 7.724 7.953 1,547,291 +0.03(+0.36%)
May 30, 2017 8.010 8.124 7.695 7.924 1,614,598 +0.00(+0.00%)
May 26, 2017 7.783 7.952 7.613 7.924 1,047,065 +0.17(+2.19%)
May 25, 2017 7.613 7.921 7.613 7.754 1,823,994 +0.17(+2.24%)
May 24, 2017 7.443 7.613 7.415 7.584 895,335 +0.11(+1.52%)
May 23, 2017 7.613 7.613 7.443 7.471 747,348 -0.11(-1.49%)
May 22, 2017 7.528 7.669 7.471 7.584 577,290 +0.06(+0.75%)
May 19, 2017 7.528 7.669 7.443 7.528 946,011 +0.03(+0.38%)
May 18, 2017 7.556 7.613 7.415 7.500 1,135,359 -0.06(-0.75%)
May 17, 2017 7.443 7.627 7.415 7.556 792,296 +0.03(+0.38%)
May 16, 2017 7.584 7.669 7.372 7.528 1,998,194 -0.06(-0.75%)
May 15, 2017 7.981 8.009 7.500 7.584 1,693,174 -0.23(-2.90%)
May 12, 2017 7.981 8.034 7.783 7.811 641,043 -0.23(-2.82%)
May 11, 2017 8.122 8.150 7.896 8.037 925,326 -0.14(-1.73%)
May 10, 2017 8.179 8.292 8.122 8.179 891,312 -0.03(-0.34%)
May 09, 2017 8.264 8.292 8.122 8.207 677,223 -0.03(-0.34%)
May 08, 2017 8.405 8.575 8.179 8.235 1,071,565 -0.14(-1.69%)
May 05, 2017 8.349 8.476 8.066 8.377 1,159,832 +0.08(+1.02%)
May 04, 2017 8.320 8.320 8.207 8.292 1,259,160 +0.00(+0.00%)
May 03, 2017 9.650 9.679 8.066 8.292 4,100,664 -0.71(-7.86%)
May 02, 2017 8.688 9.113 8.547 9.000 2,107,661 +0.34(+3.92%)
May 01, 2017 8.716 8.883 8.490 8.660 994,802 -0.06(-0.65%)
Apr 28, 2017 9.000 9.000 8.632 8.716 741,427 -0.25(-2.84%)
Apr 27, 2017 9.198 9.198 8.915 8.971 791,227 -0.23(-2.46%)
Apr 26, 2017 9.056 9.311 9.000 9.198 1,055,445 +0.20(+2.20%)
Apr 25, 2017 9.396 9.000 9.000 1,047,855 -0.23(-2.45%)
Apr 24, 2017 9.509 9.537 9.056 9.226 1,095,612 -0.14(-1.51%)
Apr 21, 2017 8.971 9.481 8.915 9.367 1,481,671 +0.45(+5.08%)
Apr 20, 2017 8.688 8.943 8.603 8.915 721,376 +0.31(+3.62%)
Apr 19, 2017 8.518 8.688 8.490 8.603 495,269 +0.11(+1.33%)
Apr 18, 2017 8.660 8.716 8.434 8.490 596,531 -0.14(-1.64%)
Apr 17, 2017 8.660 8.674 8.434 8.632 410,187 +0.03(+0.33%)
Apr 13, 2017 8.688 8.745 8.575 8.603 326,796 -0.06(-0.65%)
Apr 12, 2017 8.801 8.801 8.575 8.660 430,433 -0.11(-1.29%)
Apr 11, 2017 8.801 8.886 8.632 8.773 413,034 +0.00(+0.00%)
Apr 10, 2017 8.716 8.886 8.632 8.773 583,858 +0.08(+0.98%)
Apr 07, 2017 8.830 8.886 8.603 8.688 718,408 -0.14(-1.60%)
Apr 06, 2017 8.434 8.830 8.400 8.830 1,208,938 +0.40(+4.70%)
Apr 05, 2017 8.462 8.518 8.320 8.434 1,264,460 -0.03(-0.33%)
Apr 04, 2017 8.405 8.490 8.292 8.462 928,734 +0.00(+0.00%)
Apr 03, 2017 8.518 8.603 8.320 8.462 1,099,870 -0.08(-0.99%)
Mar 31, 2017 8.688 8.688 8.320 8.547 1,378,869 -0.14(-1.63%)
Mar 30, 2017 8.660 8.745 8.501 8.688 693,041 +0.00(+0.00%)
Mar 29, 2017 8.235 8.716 8.235 8.688 1,046,189 +0.37(+4.42%)
Mar 28, 2017 8.037 8.405 8.037 8.320 1,168,834 +0.28(+3.52%)
Mar 27, 2017 8.235 8.264 7.952 8.037 729,890 -0.20(-2.41%)
Mar 24, 2017 8.434 8.518 8.150 8.235 918,798 -0.23(-2.68%)
Mar 23, 2017 8.462 8.603 8.377 8.462 814,071 +0.03(+0.34%)
Mar 22, 2017 8.575 8.773 8.405 8.434 1,518,920 -0.17(-1.97%)
Mar 21, 2017 8.632 8.745 8.490 8.603 714,069 +0.03(+0.33%)
Mar 20, 2017 8.830 8.915 8.575 8.575 644,038 -0.25(-2.88%)
Mar 17, 2017 8.660 8.915 8.603 8.830 1,312,861 +0.14(+1.63%)
Mar 16, 2017 8.575 8.886 8.462 8.688 948,427 +0.11(+1.32%)
Mar 15, 2017 8.434 8.632 8.349 8.575 514,635 +0.14(+1.68%)
Mar 14, 2017 8.377 8.518 8.150 8.434 1,059,696 +0.08(+1.02%)
Mar 13, 2017 8.490 8.688 8.250 8.349 629,134 -0.14(-1.67%)
Mar 10, 2017 8.264 8.547 8.250 8.490 994,348 +0.28(+3.45%)
Mar 09, 2017 8.575 8.575 8.037 8.207 1,496,026 -0.40(-4.61%)
Mar 08, 2017 8.660 8.801 8.533 8.603 964,617 +0.00(+0.00%)
Mar 07, 2017 8.943 8.944 8.490 8.603 1,118,805 -0.28(-3.18%)
Mar 06, 2017 8.773 9.056 8.660 8.886 1,385,361 +0.14(+1.62%)
Mar 03, 2017 8.745 8.915 8.660 8.745 1,103,317 +0.06(+0.65%)
Mar 02, 2017 8.575 8.773 8.547 8.688 1,674,070 +0.17(+1.99%)
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.