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: 10:39 AM 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 (%)
Sep 30, 2015 5.572 5.593 5.429 5.509 335,384 -0.02(-0.29%)
Sep 29, 2015 5.466 5.641 5.440 5.524 344,077 +0.05(+0.97%)
Sep 28, 2015 5.662 5.662 5.413 5.471 308,151 -0.23(-4.00%)
Sep 25, 2015 5.859 5.859 5.657 5.700 294,578 -0.11(-1.92%)
Sep 24, 2015 5.832 5.875 5.758 5.811 220,729 -0.08(-1.35%)
Sep 23, 2015 5.859 5.960 5.827 5.891 311,317 +0.05(+0.91%)
Sep 22, 2015 5.848 5.907 5.742 5.838 250,812 -0.06(-0.99%)
Sep 21, 2015 5.922 5.991 5.869 5.896 243,296 -0.02(-0.36%)
Sep 18, 2015 5.970 6.071 5.880 5.917 473,375 -0.16(-2.71%)
Sep 17, 2015 6.129 6.220 6.066 6.082 252,693 -0.02(-0.35%)
Sep 16, 2015 6.209 6.283 6.071 6.103 398,022 -0.13(-2.13%)
Sep 15, 2015 6.251 6.358 6.145 6.236 386,606 -0.01(-0.17%)
Sep 14, 2015 6.182 6.294 6.076 6.246 423,986 +0.09(+1.47%)
Sep 11, 2015 6.129 6.204 6.082 6.156 321,649 +0.02(+0.26%)
Sep 10, 2015 6.092 6.230 6.076 6.140 406,707 +0.04(+0.61%)
Sep 09, 2015 6.182 6.230 6.092 6.103 331,559 -0.01(-0.09%)
Sep 08, 2015 6.066 6.236 6.035 6.108 385,455 +0.13(+2.13%)
Sep 04, 2015 5.885 5.981 5.981 5.981 315,817 +0.04(+0.71%)
Sep 03, 2015 6.055 6.082 5.880 5.938 216,546 -0.10(-1.58%)
Sep 02, 2015 5.928 6.050 5.869 6.034 295,234 +0.16(+2.80%)
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.