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

Big 5 Sporting (NQ: BGFV )

3.350 +0.070 (+2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2016 7.568 7.607 7.441 7.563 598,119 +0.05(+0.67%)
Sep 29, 2016 7.602 7.685 7.507 7.513 327,587 -0.13(-1.74%)
Sep 28, 2016 7.829 7.851 7.624 7.646 399,222 -0.21(-2.69%)
Sep 27, 2016 7.818 7.912 7.790 7.857 251,319 +0.01(+0.07%)
Sep 26, 2016 7.974 7.974 7.818 7.851 208,184 -0.12(-1.53%)
Sep 23, 2016 7.974 8.068 7.935 7.974 299,555 -0.05(-0.62%)
Sep 22, 2016 8.068 8.079 7.951 8.024 478,822 -0.02(-0.28%)
Sep 21, 2016 8.079 8.131 7.885 8.046 321,983 -0.01(-0.14%)
Sep 20, 2016 7.996 8.123 7.935 8.057 324,880 +0.06(+0.69%)
Sep 19, 2016 7.929 8.057 7.929 8.001 297,673 +0.11(+1.41%)
Sep 16, 2016 7.879 7.990 7.879 7.890 524,044 +0.03(+0.35%)
Sep 15, 2016 7.874 7.968 7.836 7.863 238,689 +0.02(+0.28%)
Sep 14, 2016 7.807 7.907 7.807 7.840 365,630 +0.02(+0.28%)
Sep 13, 2016 7.801 7.896 7.729 7.818 332,648 -0.01(-0.14%)
Sep 12, 2016 7.757 7.885 7.757 7.829 486,206 +0.00(+0.00%)
Sep 09, 2016 7.746 7.835 7.652 7.829 670,386 +0.06(+0.71%)
Sep 08, 2016 7.507 7.774 7.474 7.774 652,201 +0.28(+3.78%)
Sep 07, 2016 7.274 7.496 7.241 7.490 554,734 +0.24(+3.29%)
Sep 06, 2016 7.168 7.263 7.102 7.252 347,342 +0.06(+0.85%)
Sep 02, 2016 7.107 7.191 7.191 7.191 234,483 +0.08(+1.17%)
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.