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 (%)
Mar 31, 2017 8.688 8.688 8.320 8.547 1,378,869 -0.14(-1.63%)
Mar 30, 2017 8.660 8.745 8.501 8.688 693,041 +0.00(+0.00%)
Mar 29, 2017 8.235 8.716 8.235 8.688 1,046,189 +0.37(+4.42%)
Mar 28, 2017 8.037 8.405 8.037 8.320 1,168,834 +0.28(+3.52%)
Mar 27, 2017 8.235 8.264 7.952 8.037 729,890 -0.20(-2.41%)
Mar 24, 2017 8.434 8.518 8.150 8.235 918,798 -0.23(-2.68%)
Mar 23, 2017 8.462 8.603 8.377 8.462 814,071 +0.03(+0.34%)
Mar 22, 2017 8.575 8.773 8.405 8.434 1,518,920 -0.17(-1.97%)
Mar 21, 2017 8.632 8.745 8.490 8.603 714,069 +0.03(+0.33%)
Mar 20, 2017 8.830 8.915 8.575 8.575 644,038 -0.25(-2.88%)
Mar 17, 2017 8.660 8.915 8.603 8.830 1,312,861 +0.14(+1.63%)
Mar 16, 2017 8.575 8.886 8.462 8.688 948,427 +0.11(+1.32%)
Mar 15, 2017 8.434 8.632 8.349 8.575 514,635 +0.14(+1.68%)
Mar 14, 2017 8.377 8.518 8.150 8.434 1,059,696 +0.08(+1.02%)
Mar 13, 2017 8.490 8.688 8.250 8.349 629,134 -0.14(-1.67%)
Mar 10, 2017 8.264 8.547 8.250 8.490 994,348 +0.28(+3.45%)
Mar 09, 2017 8.575 8.575 8.037 8.207 1,496,026 -0.40(-4.61%)
Mar 08, 2017 8.660 8.801 8.533 8.603 964,617 +0.00(+0.00%)
Mar 07, 2017 8.943 8.944 8.490 8.603 1,118,805 -0.28(-3.18%)
Mar 06, 2017 8.773 9.056 8.660 8.886 1,385,361 +0.14(+1.62%)
Mar 03, 2017 8.745 8.915 8.660 8.745 1,103,317 +0.06(+0.65%)
Mar 02, 2017 8.575 8.773 8.547 8.688 1,674,070 +0.17(+1.99%)
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.