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

Big 5 Sporting (NQ: BGFV )

3.320 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2014 4.924 5.164 4.819 5.057 1,319,312 +0.10(+1.95%)
Jul 30, 2014 5.286 5.470 4.950 4.960 2,508,221 -0.82(-14.21%)
Jul 29, 2014 5.746 5.817 5.725 5.781 499,095 -0.02(-0.26%)
Jul 28, 2014 5.883 5.909 5.766 5.797 240,144 -0.10(-1.65%)
Jul 25, 2014 5.909 5.909 5.822 5.893 201,754 -0.06(-0.94%)
Jul 24, 2014 5.904 6.021 5.904 5.950 213,807 +0.06(+1.04%)
Jul 23, 2014 5.853 5.950 5.853 5.888 348,899 +0.03(+0.44%)
Jul 22, 2014 5.817 5.912 5.812 5.863 248,526 +0.08(+1.32%)
Jul 21, 2014 5.853 5.858 5.740 5.786 396,335 -0.09(-1.48%)
Jul 18, 2014 5.883 5.945 5.848 5.873 414,926 -0.02(-0.26%)
Jul 17, 2014 6.016 6.016 5.883 5.888 457,704 -0.13(-2.12%)
Jul 16, 2014 6.123 6.123 6.011 6.016 401,768 -0.08(-1.26%)
Jul 15, 2014 6.082 6.133 6.055 6.092 307,639 -0.01(-0.17%)
Jul 14, 2014 6.123 6.180 6.052 6.103 340,797 +0.02(+0.34%)
Jul 11, 2014 6.128 6.196 6.067 6.082 239,703 -0.05(-0.83%)
Jul 10, 2014 6.154 6.164 6.062 6.133 382,966 -0.09(-1.48%)
Jul 09, 2014 6.399 6.399 6.138 6.225 550,130 -0.17(-2.71%)
Jul 08, 2014 6.383 6.450 6.317 6.399 566,245 -0.02(-0.24%)
Jul 07, 2014 6.684 6.692 6.378 6.414 393,460 -0.24(-3.68%)
Jul 03, 2014 6.470 6.659 6.659 6.659 242,425 +0.23(+3.65%)
Jul 02, 2014 6.424 6.542 6.363 6.424 336,186 -0.02(-0.24%)
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.