Skip to main content

Big 5 Sporting (NQ: BGFV )

3.520 -0.440 (-11.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 7.484 7.569 7.398 7.455 1,360,494 -0.01(-0.19%)
Jun 29, 2017 7.541 7.572 7.398 7.469 745,037 -0.04(-0.57%)
Jun 28, 2017 7.455 7.598 7.427 7.512 1,130,366 +0.06(+0.77%)
Jun 27, 2017 7.598 7.684 7.427 7.455 1,078,476 -0.14(-1.88%)
Jun 26, 2017 7.741 7.741 7.512 7.598 1,046,188 +0.00(+0.00%)
Jun 23, 2017 7.484 7.627 7.455 7.598 1,812,617 +0.14(+1.92%)
Jun 22, 2017 7.512 7.627 7.427 7.455 1,932,956 -0.09(-1.14%)
Jun 21, 2017 7.798 7.884 7.398 7.541 2,495,685 -0.34(-4.35%)
Jun 20, 2017 8.141 8.141 7.712 7.884 1,323,683 -0.23(-2.82%)
Jun 19, 2017 8.312 8.312 7.969 8.112 1,288,015 -0.06(-0.70%)
Jun 16, 2017 8.084 8.198 7.941 8.169 1,499,651 +0.03(+0.35%)
Jun 15, 2017 7.998 8.169 7.946 8.141 627,599 +0.06(+0.71%)
Jun 14, 2017 8.112 8.166 7.941 8.084 546,769 -0.03(-0.35%)
Jun 13, 2017 7.912 8.126 7.798 8.112 903,329 +0.23(+2.90%)
Jun 12, 2017 7.969 8.069 7.798 7.884 1,037,196 -0.06(-0.72%)
Jun 09, 2017 8.055 8.084 7.912 7.941 860,775 -0.06(-0.71%)
Jun 08, 2017 7.855 8.084 7.798 7.998 853,215 +0.20(+2.56%)
Jun 07, 2017 7.798 7.884 7.655 7.798 1,662,526 +0.00(+0.00%)
Jun 06, 2017 7.769 7.855 7.741 7.798 689,464 -0.03(-0.37%)
Jun 05, 2017 7.884 8.055 7.769 7.826 910,502 -0.06(-0.72%)
Jun 02, 2017 7.998 8.084 7.769 7.884 1,489,991 -0.06(-0.72%)
Jun 01, 2017 7.969 8.081 7.855 7.941 877,849 +0.00(+0.00%)
May 31, 2017 7.941 8.055 7.712 7.941 1,549,623 +0.03(+0.36%)
May 30, 2017 7.998 8.112 7.684 7.912 1,617,032 +0.00(+0.00%)
May 26, 2017 7.771 7.940 7.601 7.912 1,048,643 +0.17(+2.19%)
May 25, 2017 7.601 7.909 7.601 7.743 1,826,744 +0.17(+2.24%)
May 24, 2017 7.432 7.601 7.404 7.573 896,685 +0.11(+1.52%)
May 23, 2017 7.601 7.601 7.432 7.460 748,474 -0.11(-1.49%)
May 22, 2017 7.517 7.658 7.460 7.573 578,160 +0.06(+0.75%)
May 19, 2017 7.517 7.658 7.432 7.517 947,438 +0.03(+0.38%)
May 18, 2017 7.545 7.601 7.404 7.488 1,137,071 -0.06(-0.75%)
May 17, 2017 7.432 7.615 7.404 7.545 793,490 +0.03(+0.38%)
May 16, 2017 7.573 7.658 7.361 7.517 2,001,206 -0.06(-0.75%)
May 15, 2017 7.969 7.997 7.488 7.573 1,695,726 -0.23(-2.90%)
May 12, 2017 7.969 8.022 7.771 7.799 642,010 -0.23(-2.82%)
May 11, 2017 8.110 8.138 7.884 8.025 926,721 -0.14(-1.73%)
May 10, 2017 8.166 8.280 8.110 8.166 892,656 -0.03(-0.34%)
May 09, 2017 8.251 8.280 8.110 8.195 678,244 -0.03(-0.34%)
May 08, 2017 8.393 8.562 8.166 8.223 1,073,180 -0.14(-1.69%)
May 05, 2017 8.336 8.463 8.053 8.364 1,161,581 +0.08(+1.02%)
May 04, 2017 8.308 8.308 8.195 8.280 1,261,058 +0.00(+0.00%)
May 03, 2017 9.636 9.664 8.053 8.280 4,106,845 -0.71(-7.86%)
May 02, 2017 8.675 9.099 8.534 8.986 2,110,838 +0.34(+3.92%)
May 01, 2017 8.703 8.870 8.477 8.647 996,302 -0.06(-0.65%)
Apr 28, 2017 8.986 8.986 8.619 8.703 742,545 -0.25(-2.84%)
Apr 27, 2017 9.184 9.184 8.901 8.958 792,420 -0.23(-2.46%)
Apr 26, 2017 9.042 9.297 8.986 9.184 1,057,036 +0.20(+2.20%)
Apr 25, 2017 9.382 8.986 8.986 1,049,434 -0.23(-2.45%)
Apr 24, 2017 9.495 9.523 9.042 9.212 1,097,264 -0.14(-1.51%)
Apr 21, 2017 8.958 9.466 8.901 9.353 1,483,905 +0.45(+5.08%)
Apr 20, 2017 8.675 8.929 8.590 8.901 722,464 +0.31(+3.62%)
Apr 19, 2017 8.506 8.675 8.477 8.590 496,016 +0.11(+1.33%)
Apr 18, 2017 8.647 8.703 8.421 8.477 597,431 -0.14(-1.64%)
Apr 17, 2017 8.647 8.661 8.421 8.619 410,806 +0.03(+0.33%)
Apr 13, 2017 8.675 8.732 8.562 8.590 327,289 -0.06(-0.65%)
Apr 12, 2017 8.788 8.788 8.562 8.647 431,082 -0.11(-1.29%)
Apr 11, 2017 8.788 8.873 8.619 8.760 413,656 +0.00(+0.00%)
Apr 10, 2017 8.703 8.873 8.619 8.760 584,739 +0.08(+0.98%)
Apr 07, 2017 8.816 8.873 8.590 8.675 719,491 -0.14(-1.60%)
Apr 06, 2017 8.421 8.816 8.387 8.816 1,210,760 +0.40(+4.70%)
Apr 05, 2017 8.449 8.506 8.308 8.421 1,266,366 -0.03(-0.33%)
Apr 04, 2017 8.393 8.477 8.280 8.449 930,134 +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.