Skip to main content

Big 5 Sporting (NQ: BGFV )

1.630 -0.030 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 8.922 8.922 8.557 8.641 747,905 -0.25(-2.84%)
Apr 27, 2017 9.118 9.118 8.837 8.894 798,140 -0.22(-2.46%)
Apr 26, 2017 8.978 9.230 8.922 9.118 1,064,666 +0.20(+2.20%)
Apr 25, 2017 9.314 8.922 8.922 1,057,009 -0.22(-2.45%)
Apr 24, 2017 9.427 9.455 8.978 9.146 1,105,184 -0.14(-1.51%)
Apr 21, 2017 8.894 9.399 8.837 9.286 1,494,616 +0.45(+5.08%)
Apr 20, 2017 8.613 8.865 8.529 8.837 727,679 +0.31(+3.62%)
Apr 19, 2017 8.445 8.613 8.417 8.529 499,596 +0.11(+1.33%)
Apr 18, 2017 8.585 8.641 8.360 8.417 601,743 -0.14(-1.64%)
Apr 17, 2017 8.585 8.599 8.360 8.557 413,771 +0.03(+0.33%)
Apr 13, 2017 8.613 8.669 8.501 8.529 329,651 -0.06(-0.65%)
Apr 12, 2017 8.725 8.725 8.501 8.585 434,193 -0.11(-1.29%)
Apr 11, 2017 8.725 8.809 8.557 8.697 416,642 +0.00(+0.00%)
Apr 10, 2017 8.641 8.809 8.557 8.697 588,959 +0.08(+0.98%)
Apr 07, 2017 8.753 8.809 8.529 8.613 724,684 -0.14(-1.60%)
Apr 06, 2017 8.360 8.753 8.327 8.753 1,219,500 +0.39(+4.70%)
Apr 05, 2017 8.389 8.445 8.248 8.360 1,275,507 -0.03(-0.33%)
Apr 04, 2017 8.332 8.417 8.220 8.389 936,848 +0.00(+0.00%)
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.