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

Big 5 Sporting (NQ: BGFV )

3.465 +0.135 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2017 7.495 7.581 7.409 7.466 1,358,446 -0.01(-0.19%)
Jun 29, 2017 7.552 7.583 7.409 7.481 743,916 -0.04(-0.57%)
Jun 28, 2017 7.466 7.609 7.438 7.524 1,128,665 +0.06(+0.77%)
Jun 27, 2017 7.609 7.695 7.438 7.466 1,076,852 -0.14(-1.88%)
Jun 26, 2017 7.752 7.752 7.524 7.609 1,044,614 +0.00(+0.00%)
Jun 23, 2017 7.495 7.638 7.466 7.609 1,809,889 +0.14(+1.92%)
Jun 22, 2017 7.524 7.638 7.438 7.466 1,930,047 -0.09(-1.14%)
Jun 21, 2017 7.810 7.895 7.409 7.552 2,491,929 -0.34(-4.35%)
Jun 20, 2017 8.153 8.153 7.724 7.895 1,321,691 -0.23(-2.82%)
Jun 19, 2017 8.325 8.325 7.981 8.124 1,286,077 -0.06(-0.70%)
Jun 16, 2017 8.096 8.210 7.953 8.182 1,497,393 +0.03(+0.35%)
Jun 15, 2017 8.010 8.182 7.958 8.153 626,654 +0.06(+0.71%)
Jun 14, 2017 8.124 8.179 7.953 8.096 545,946 -0.03(-0.35%)
Jun 13, 2017 7.924 8.139 7.810 8.124 901,969 +0.23(+2.90%)
Jun 12, 2017 7.981 8.081 7.810 7.895 1,035,635 -0.06(-0.72%)
Jun 09, 2017 8.067 8.096 7.924 7.953 859,479 -0.06(-0.71%)
Jun 08, 2017 7.867 8.096 7.810 8.010 851,931 +0.20(+2.56%)
Jun 07, 2017 7.810 7.895 7.667 7.810 1,660,024 +0.00(+0.00%)
Jun 06, 2017 7.781 7.867 7.752 7.810 688,426 -0.03(-0.36%)
Jun 05, 2017 7.895 8.067 7.781 7.838 909,132 -0.06(-0.72%)
Jun 02, 2017 8.010 8.096 7.781 7.895 1,487,749 -0.06(-0.72%)
Jun 01, 2017 7.981 8.093 7.867 7.953 876,528 +0.00(+0.00%)
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%)
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.