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

Big 5 Sporting (NQ: BGFV )

3.190 -0.130 (-3.92%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 21, 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, 2018 3.636 3.636 3.636 0 +0.00(+0.00%)
Aug 30, 2018 3.604 3.668 3.509 3.636 771,406 +0.06(+1.79%)
Aug 29, 2018 3.572 3.634 3.510 3.572 669,937 +0.03(+0.88%)
Aug 28, 2018 3.541 3.572 3.448 3.541 869,865 +0.00(+0.00%)
Aug 27, 2018 3.603 3.603 3.479 3.541 923,654 -0.03(-0.87%)
Aug 24, 2018 3.634 3.697 3.541 3.572 507,985 -0.09(-2.54%)
Aug 23, 2018 3.479 3.697 3.479 3.666 402,248 +0.16(+4.42%)
Aug 22, 2018 3.697 3.852 3.479 3.510 899,903 -0.19(-5.04%)
Aug 21, 2018 3.666 3.697 3.634 3.697 437,646 +0.06(+1.71%)
Aug 20, 2018 3.666 3.759 3.603 3.634 320,288 +0.00(+0.00%)
Aug 17, 2018 3.572 3.697 3.541 3.634 299,704 +0.09(+2.63%)
Aug 16, 2018 3.634 3.728 3.510 3.541 394,517 -0.09(-2.56%)
Aug 15, 2018 3.666 3.697 3.572 3.634 376,990 -0.06(-1.68%)
Aug 14, 2018 3.728 3.746 3.697 3.697 260,662 +0.00(+0.00%)
Aug 13, 2018 3.572 3.759 3.572 3.697 1,016,186 +0.12(+3.48%)
Aug 10, 2018 3.510 3.603 3.510 3.572 209,890 +0.06(+1.77%)
Aug 09, 2018 3.510 3.572 3.510 3.510 275,033 +0.00(+0.00%)
Aug 08, 2018 3.603 3.634 3.479 3.510 346,138 -0.06(-1.74%)
Aug 07, 2018 3.572 3.619 3.541 3.572 423,504 +0.00(+0.00%)
Aug 06, 2018 3.603 3.697 3.541 3.572 357,999 +0.03(+0.88%)
Aug 03, 2018 3.728 3.790 3.510 3.541 742,823 -0.16(-4.20%)
Aug 02, 2018 3.697 3.721 3.603 3.697 403,024 +0.02(+0.42%)
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.