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

Big 5 Sporting (NQ: BGFV )

3.250 -0.070 (-2.11%)
Streaming Delayed Price Updated: 4:00 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 29, 2014 5.229 5.254 5.254 5.254 498,891 +0.03(+0.49%)
Aug 28, 2014 5.280 5.285 5.224 5.229 222,461 -0.07(-1.26%)
Aug 27, 2014 5.409 5.419 5.283 5.296 222,317 -0.09(-1.63%)
Aug 26, 2014 5.342 5.439 5.342 5.383 470,223 +0.04(+0.67%)
Aug 25, 2014 5.414 5.480 5.314 5.348 444,572 -0.02(-0.38%)
Aug 22, 2014 5.342 5.409 5.307 5.368 489,533 +0.01(+0.10%)
Aug 21, 2014 5.235 5.429 5.212 5.363 312,255 +0.12(+2.24%)
Aug 20, 2014 5.281 5.296 5.225 5.245 193,730 -0.06(-1.15%)
Aug 19, 2014 5.363 5.419 5.296 5.307 210,081 -0.03(-0.48%)
Aug 18, 2014 5.291 5.395 5.291 5.332 304,521 +0.07(+1.36%)
Aug 15, 2014 5.353 5.383 5.240 5.261 473,012 -0.05(-0.96%)
Aug 14, 2014 5.143 5.353 5.141 5.312 357,649 +0.16(+3.17%)
Aug 13, 2014 5.189 5.230 5.113 5.149 253,367 -0.05(-0.98%)
Aug 12, 2014 5.200 5.271 5.169 5.200 115,984 -0.02(-0.39%)
Aug 11, 2014 5.205 5.266 5.124 5.220 525,101 +0.04(+0.69%)
Aug 08, 2014 5.123 5.234 5.103 5.184 297,442 +0.06(+1.20%)
Aug 07, 2014 5.281 5.300 5.108 5.123 404,833 -0.13(-2.43%)
Aug 06, 2014 5.072 5.342 5.072 5.251 339,170 +0.15(+2.90%)
Aug 05, 2014 5.001 5.215 4.985 5.103 409,395 +0.11(+2.25%)
Aug 04, 2014 5.041 5.087 4.904 4.990 412,413 -0.05(-1.01%)
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.