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 (%)
May 31, 2017 7.884 7.997 7.657 7.884 1,560,809 +0.03(+0.36%)
May 30, 2017 7.941 8.054 7.629 7.855 1,628,704 +0.00(+0.00%)
May 26, 2017 7.715 7.884 7.547 7.855 1,056,213 +0.17(+2.19%)
May 25, 2017 7.547 7.853 7.547 7.687 1,839,929 +0.17(+2.24%)
May 24, 2017 7.379 7.547 7.350 7.519 903,157 +0.11(+1.52%)
May 23, 2017 7.547 7.547 7.379 7.407 753,877 -0.11(-1.49%)
May 22, 2017 7.463 7.603 7.407 7.519 582,333 +0.06(+0.75%)
May 19, 2017 7.463 7.603 7.379 7.463 954,276 +0.03(+0.38%)
May 18, 2017 7.491 7.547 7.350 7.435 1,145,278 -0.06(-0.75%)
May 17, 2017 7.379 7.561 7.350 7.491 799,218 +0.03(+0.38%)
May 16, 2017 7.519 7.603 7.308 7.463 2,015,651 -0.06(-0.75%)
May 15, 2017 7.912 7.940 7.435 7.519 1,707,967 -0.22(-2.90%)
May 12, 2017 7.912 7.965 7.715 7.743 646,644 -0.22(-2.82%)
May 11, 2017 8.052 8.080 7.827 7.968 933,410 -0.14(-1.73%)
May 10, 2017 8.108 8.220 8.052 8.108 899,099 -0.03(-0.34%)
May 09, 2017 8.192 8.220 8.052 8.136 683,140 -0.03(-0.34%)
May 08, 2017 8.332 8.501 8.108 8.164 1,080,926 -0.14(-1.69%)
May 05, 2017 8.276 8.403 7.996 8.304 1,169,965 +0.08(+1.02%)
May 04, 2017 8.248 8.248 8.136 8.220 1,270,160 +0.00(+0.00%)
May 03, 2017 9.567 9.595 7.996 8.220 4,136,489 -0.70(-7.86%)
May 02, 2017 8.613 9.034 8.473 8.922 2,126,074 +0.34(+3.92%)
May 01, 2017 8.641 8.807 8.417 8.585 1,003,493 -0.06(-0.65%)
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%)
Apr 03, 2017 8.445 8.529 8.248 8.389 1,109,479 -0.08(-0.99%)
Mar 31, 2017 8.613 8.613 8.248 8.473 1,390,915 -0.14(-1.63%)
Mar 30, 2017 8.585 8.669 8.427 8.613 699,096 +0.00(+0.00%)
Mar 29, 2017 8.164 8.641 8.164 8.613 1,055,329 +0.36(+4.42%)
Mar 28, 2017 7.968 8.332 7.968 8.248 1,179,045 +0.28(+3.52%)
Mar 27, 2017 8.164 8.192 7.884 7.968 736,267 -0.20(-2.41%)
Mar 24, 2017 8.360 8.445 8.080 8.164 926,825 -0.22(-2.68%)
Mar 23, 2017 8.389 8.529 8.304 8.389 821,183 +0.03(+0.34%)
Mar 22, 2017 8.501 8.697 8.332 8.360 1,532,190 -0.17(-1.97%)
Mar 21, 2017 8.557 8.669 8.417 8.529 720,307 +0.03(+0.33%)
Mar 20, 2017 8.753 8.837 8.501 8.501 649,665 -0.25(-2.88%)
Mar 17, 2017 8.585 8.837 8.529 8.753 1,324,330 +0.14(+1.63%)
Mar 16, 2017 8.501 8.809 8.389 8.613 956,713 +0.11(+1.32%)
Mar 15, 2017 8.360 8.557 8.276 8.501 519,131 +0.14(+1.68%)
Mar 14, 2017 8.304 8.445 8.080 8.360 1,068,954 +0.08(+1.02%)
Mar 13, 2017 8.417 8.613 8.178 8.276 634,630 -0.14(-1.67%)
Mar 10, 2017 8.192 8.473 8.178 8.417 1,003,035 +0.28(+3.45%)
Mar 09, 2017 8.501 8.501 7.968 8.136 1,509,096 -0.39(-4.61%)
Mar 08, 2017 8.585 8.725 8.459 8.529 973,045 +0.00(+0.00%)
Mar 07, 2017 8.865 8.867 8.417 8.529 1,128,579 -0.28(-3.18%)
Mar 06, 2017 8.697 8.978 8.585 8.809 1,397,465 +0.14(+1.62%)
Mar 03, 2017 8.669 8.837 8.585 8.669 1,112,956 +0.06(+0.65%)
Mar 02, 2017 8.501 8.697 8.473 8.613 1,688,696 +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.