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

Big 5 Sporting (NQ: BGFV )

3.465 +0.135 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2017 6.227 6.284 6.084 6.141 1,025,242 -0.06(-0.92%)
Jul 28, 2017 6.255 6.313 6.170 6.198 888,919 -0.11(-1.81%)
Jul 27, 2017 6.284 6.355 6.270 6.313 554,394 +0.00(+0.00%)
Jul 26, 2017 6.341 6.398 6.255 6.313 826,748 -0.04(-0.67%)
Jul 25, 2017 6.227 6.341 6.141 6.355 1,412,484 +0.13(+2.06%)
Jul 24, 2017 6.255 6.284 5.770 6.227 2,521,422 -0.26(-3.96%)
Jul 21, 2017 6.770 6.770 6.398 6.484 1,619,682 -0.23(-3.40%)
Jul 20, 2017 6.884 6.687 6.712 843,948 -0.17(-2.49%)
Jul 19, 2017 6.798 6.912 6.787 6.884 1,639,109 +0.11(+1.69%)
Jul 18, 2017 6.627 6.770 6.541 6.770 752,843 +0.14(+2.16%)
Jul 17, 2017 6.598 6.712 6.570 6.627 1,335,847 +0.06(+0.87%)
Jul 14, 2017 6.684 6.712 6.513 6.570 681,618 -0.11(-1.71%)
Jul 13, 2017 6.570 6.741 6.570 6.684 654,710 +0.11(+1.74%)
Jul 12, 2017 6.770 6.827 6.541 6.570 860,715 -0.14(-2.13%)
Jul 11, 2017 6.627 6.827 6.570 6.712 1,117,381 +0.09(+1.29%)
Jul 10, 2017 7.170 7.198 6.627 6.627 1,687,173 -0.60(-8.30%)
Jul 07, 2017 7.284 7.312 7.170 7.227 798,791 -0.09(-1.17%)
Jul 06, 2017 7.455 7.255 7.312 928,656 -0.14(-1.92%)
Jul 05, 2017 7.598 7.627 7.369 7.455 1,098,627 -0.17(-2.25%)
Jul 03, 2017 7.455 7.655 7.427 7.627 547,882 +0.17(+2.30%)
Jun 30, 2017 7.484 7.569 7.398 7.455 1,360,494 -0.01(-0.19%)
Jun 29, 2017 7.541 7.572 7.398 7.469 745,037 -0.04(-0.57%)
Jun 28, 2017 7.455 7.598 7.427 7.512 1,130,366 +0.06(+0.77%)
Jun 27, 2017 7.598 7.684 7.427 7.455 1,078,476 -0.14(-1.88%)
Jun 26, 2017 7.741 7.741 7.512 7.598 1,046,188 +0.00(+0.00%)
Jun 23, 2017 7.484 7.627 7.455 7.598 1,812,617 +0.14(+1.92%)
Jun 22, 2017 7.512 7.627 7.427 7.455 1,932,956 -0.09(-1.14%)
Jun 21, 2017 7.798 7.884 7.398 7.541 2,495,685 -0.34(-4.35%)
Jun 20, 2017 8.141 8.141 7.712 7.884 1,323,683 -0.23(-2.82%)
Jun 19, 2017 8.312 8.312 7.969 8.112 1,288,015 -0.06(-0.70%)
Jun 16, 2017 8.084 8.198 7.941 8.169 1,499,651 +0.03(+0.35%)
Jun 15, 2017 7.998 8.169 7.946 8.141 627,599 +0.06(+0.71%)
Jun 14, 2017 8.112 8.166 7.941 8.084 546,769 -0.03(-0.35%)
Jun 13, 2017 7.912 8.126 7.798 8.112 903,329 +0.23(+2.90%)
Jun 12, 2017 7.969 8.069 7.798 7.884 1,037,196 -0.06(-0.72%)
Jun 09, 2017 8.055 8.084 7.912 7.941 860,775 -0.06(-0.71%)
Jun 08, 2017 7.855 8.084 7.798 7.998 853,215 +0.20(+2.56%)
Jun 07, 2017 7.798 7.884 7.655 7.798 1,662,526 +0.00(+0.00%)
Jun 06, 2017 7.769 7.855 7.741 7.798 689,464 -0.03(-0.37%)
Jun 05, 2017 7.884 8.055 7.769 7.826 910,502 -0.06(-0.72%)
Jun 02, 2017 7.998 8.084 7.769 7.884 1,489,991 -0.06(-0.72%)
Jun 01, 2017 7.969 8.081 7.855 7.941 877,849 +0.00(+0.00%)
May 31, 2017 7.941 8.055 7.712 7.941 1,549,623 +0.03(+0.36%)
May 30, 2017 7.998 8.112 7.684 7.912 1,617,032 +0.00(+0.00%)
May 26, 2017 7.771 7.940 7.601 7.912 1,048,643 +0.17(+2.19%)
May 25, 2017 7.601 7.909 7.601 7.743 1,826,744 +0.17(+2.24%)
May 24, 2017 7.432 7.601 7.404 7.573 896,685 +0.11(+1.52%)
May 23, 2017 7.601 7.601 7.432 7.460 748,474 -0.11(-1.49%)
May 22, 2017 7.517 7.658 7.460 7.573 578,160 +0.06(+0.75%)
May 19, 2017 7.517 7.658 7.432 7.517 947,438 +0.03(+0.38%)
May 18, 2017 7.545 7.601 7.404 7.488 1,137,071 -0.06(-0.75%)
May 17, 2017 7.432 7.615 7.404 7.545 793,490 +0.03(+0.38%)
May 16, 2017 7.573 7.658 7.361 7.517 2,001,206 -0.06(-0.75%)
May 15, 2017 7.969 7.997 7.488 7.573 1,695,726 -0.23(-2.90%)
May 12, 2017 7.969 8.022 7.771 7.799 642,010 -0.23(-2.82%)
May 11, 2017 8.110 8.138 7.884 8.025 926,721 -0.14(-1.73%)
May 10, 2017 8.166 8.280 8.110 8.166 892,656 -0.03(-0.34%)
May 09, 2017 8.251 8.280 8.110 8.195 678,244 -0.03(-0.34%)
May 08, 2017 8.393 8.562 8.166 8.223 1,073,180 -0.14(-1.69%)
May 05, 2017 8.336 8.463 8.053 8.364 1,161,581 +0.08(+1.02%)
May 04, 2017 8.308 8.308 8.195 8.280 1,261,058 +0.00(+0.00%)
May 03, 2017 9.636 9.664 8.053 8.280 4,106,845 -0.71(-7.86%)
May 02, 2017 8.675 9.099 8.534 8.986 2,110,838 +0.34(+3.92%)
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.