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

Big 5 Sporting (NQ: BGFV )

3.410 +0.040 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2018 4.069 4.163 3.914 4.007 808,989 -0.03(-0.77%)
Jul 30, 2018 3.945 4.131 3.945 4.038 415,039 +0.09(+2.36%)
Jul 27, 2018 3.945 4.007 3.821 3.945 317,249 -0.03(-0.78%)
Jul 26, 2018 3.945 4.069 3.930 3.976 317,346 +0.03(+0.79%)
Jul 25, 2018 3.945 4.007 3.821 3.945 349,267 +0.00(+0.00%)
Jul 24, 2018 4.131 3.945 3.945 336,942 -0.16(-3.79%)
Jul 23, 2018 4.069 4.163 4.038 4.100 357,052 +0.06(+1.54%)
Jul 20, 2018 4.287 4.287 4.038 4.038 662,753 -0.22(-5.11%)
Jul 19, 2018 4.069 4.318 4.069 4.256 600,242 +0.16(+3.79%)
Jul 18, 2018 4.163 4.194 4.100 4.100 217,517 -0.06(-1.49%)
Jul 17, 2018 4.131 4.228 4.131 4.163 251,011 +0.03(+0.75%)
Jul 16, 2018 4.194 4.225 4.100 4.131 245,880 -0.06(-1.48%)
Jul 13, 2018 4.194 4.287 4.163 4.194 336,199 +0.00(+0.00%)
Jul 12, 2018 4.225 4.228 4.038 4.194 602,455 +0.00(+0.00%)
Jul 11, 2018 4.318 4.349 4.163 4.194 484,198 -0.19(-4.26%)
Jul 10, 2018 4.473 4.535 4.225 4.380 699,160 -0.09(-2.08%)
Jul 09, 2018 4.535 4.566 4.535 4.473 349,661 -0.09(-2.04%)
Jul 06, 2018 4.535 4.629 4.535 4.566 170,559 +0.00(+0.00%)
Jul 05, 2018 4.566 4.629 4.504 4.566 354,841 +0.06(+1.38%)
Jul 03, 2018 4.504 4.504 4.504 0 -0.16(-3.33%)
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.