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

Big 5 Sporting (NQ: BGFV )

3.420 +0.070 (+2.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2018 4.063 4.156 3.908 4.001 810,208 -0.03(-0.77%)
Jul 30, 2018 3.939 4.125 3.939 4.032 415,665 +0.09(+2.36%)
Jul 27, 2018 3.939 4.001 3.815 3.939 317,727 -0.03(-0.78%)
Jul 26, 2018 3.939 4.063 3.924 3.970 317,824 +0.03(+0.79%)
Jul 25, 2018 3.939 4.001 3.815 3.939 349,793 +0.00(+0.00%)
Jul 24, 2018 4.125 3.939 3.939 337,450 -0.16(-3.79%)
Jul 23, 2018 4.063 4.156 4.032 4.094 357,591 +0.06(+1.54%)
Jul 20, 2018 4.280 4.280 4.032 4.032 663,752 -0.22(-5.11%)
Jul 19, 2018 4.063 4.311 4.063 4.249 601,146 +0.16(+3.79%)
Jul 18, 2018 4.156 4.187 4.094 4.094 217,845 -0.06(-1.49%)
Jul 17, 2018 4.125 4.221 4.125 4.156 251,390 +0.03(+0.75%)
Jul 16, 2018 4.187 4.218 4.094 4.125 246,251 -0.06(-1.48%)
Jul 13, 2018 4.187 4.280 4.156 4.187 336,705 +0.00(+0.00%)
Jul 12, 2018 4.218 4.221 4.032 4.187 603,363 +0.00(+0.00%)
Jul 11, 2018 4.311 4.342 4.156 4.187 484,928 -0.19(-4.26%)
Jul 10, 2018 4.466 4.529 4.218 4.373 700,214 -0.09(-2.08%)
Jul 09, 2018 4.529 4.560 4.529 4.466 350,188 -0.09(-2.04%)
Jul 06, 2018 4.529 4.622 4.529 4.560 170,816 +0.00(+0.00%)
Jul 05, 2018 4.560 4.622 4.497 4.560 355,376 +0.06(+1.38%)
Jul 03, 2018 4.497 4.497 4.497 0 -0.16(-3.33%)
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.