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

Big 5 Sporting (NQ: BGFV )

3.275 -0.265 (-7.49%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 4, 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 (%)
May 30, 2014 5.648 5.869 5.648 5.839 472,620 +0.17(+2.93%)
May 29, 2014 5.633 5.748 5.633 5.673 289,459 +0.03(+0.45%)
May 28, 2014 5.547 5.726 5.532 5.648 676,704 +0.08(+1.35%)
May 27, 2014 5.667 5.707 5.497 5.572 913,146 -0.07(-1.24%)
May 23, 2014 5.657 5.642 5.642 5.642 577,036 -0.10(-1.82%)
May 22, 2014 5.707 5.747 5.592 5.747 471,209 +0.04(+0.70%)
May 21, 2014 5.782 5.856 5.607 5.707 648,612 -0.05(-0.87%)
May 20, 2014 5.951 5.964 5.617 5.757 1,335,061 -0.22(-3.75%)
May 19, 2014 6.026 6.091 5.951 5.981 714,642 -0.04(-0.74%)
May 16, 2014 5.921 6.029 5.887 6.026 584,123 +0.09(+1.51%)
May 15, 2014 5.991 6.026 5.707 5.936 1,237,585 -0.10(-1.65%)
May 14, 2014 6.200 6.245 6.006 6.036 774,272 -0.16(-2.65%)
May 13, 2014 6.260 6.269 6.106 6.200 672,883 -0.03(-0.56%)
May 12, 2014 6.320 6.320 6.190 6.235 1,626,561 +0.14(+2.29%)
May 09, 2014 5.931 6.220 5.891 6.096 328,317 +0.14(+2.43%)
May 08, 2014 6.021 6.071 5.904 5.951 427,406 -0.04(-0.75%)
May 07, 2014 5.941 6.026 5.777 5.996 691,751 +0.06(+1.09%)
May 06, 2014 5.991 6.056 5.896 5.931 540,157 -0.07(-1.16%)
May 05, 2014 5.981 6.041 5.869 6.001 517,398 -0.01(-0.17%)
May 02, 2014 6.041 6.155 5.946 6.011 790,132 -0.00(-0.08%)
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.