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 (%)
Mar 31, 2016 6.120 6.120 5.925 6.028 345,960 -0.11(-1.86%)
Mar 30, 2016 6.164 6.240 6.028 6.142 279,244 +0.01(+0.09%)
Mar 29, 2016 5.947 6.174 5.871 6.136 435,520 +0.18(+3.01%)
Mar 28, 2016 5.941 6.017 5.876 5.957 222,894 +0.05(+0.92%)
Mar 24, 2016 5.968 5.903 5.903 5.903 301,527 -0.11(-1.80%)
Mar 23, 2016 6.093 6.093 5.968 6.012 387,783 -0.10(-1.69%)
Mar 22, 2016 6.229 6.354 6.098 6.115 327,988 -0.12(-1.91%)
Mar 21, 2016 6.348 6.402 6.153 6.234 240,971 -0.17(-2.71%)
Mar 18, 2016 6.240 6.489 6.180 6.408 599,357 +0.17(+2.70%)
Mar 17, 2016 6.136 6.359 6.131 6.240 322,186 +0.10(+1.59%)
Mar 16, 2016 6.164 6.288 6.071 6.142 238,746 -0.08(-1.22%)
Mar 15, 2016 6.136 6.354 6.136 6.218 238,641 +0.03(+0.44%)
Mar 14, 2016 6.375 6.375 6.153 6.191 436,174 -0.18(-2.89%)
Mar 11, 2016 6.457 6.538 6.272 6.375 371,728 -0.07(-1.09%)
Mar 10, 2016 6.522 6.587 6.391 6.446 284,823 -0.01(-0.08%)
Mar 09, 2016 6.511 6.766 6.429 6.451 300,507 -0.03(-0.50%)
Mar 08, 2016 6.435 6.511 6.316 6.484 465,389 -0.03(-0.50%)
Mar 07, 2016 6.592 6.641 6.478 6.516 559,972 -0.09(-1.31%)
Mar 04, 2016 6.522 6.831 6.495 6.603 699,710 +0.13(+2.05%)
Mar 03, 2016 6.390 6.497 6.255 6.470 886,649 +0.08(+1.22%)
Mar 02, 2016 6.041 6.497 5.815 6.392 3,279,875 -0.74(-10.42%)
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.