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

Big 5 Sporting (NQ: BGFV )

3.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jun 29, 2018 4.815 4.846 4.538 4.722 728,859 -0.03(-0.65%)
Jun 28, 2018 4.908 4.939 4.691 4.753 542,617 -0.16(-3.16%)
Jun 27, 2018 5.032 5.126 4.908 4.908 538,894 -0.09(-1.86%)
Jun 26, 2018 5.094 5.110 5.001 5.001 540,812 -0.09(-1.83%)
Jun 25, 2018 5.157 5.188 5.001 5.094 569,513 -0.06(-1.20%)
Jun 22, 2018 5.250 5.296 4.970 5.157 1,177,434 -0.09(-1.78%)
Jun 21, 2018 5.126 5.343 5.126 5.250 477,936 +0.16(+3.05%)
Jun 20, 2018 5.188 5.188 5.032 5.094 432,051 -0.09(-1.80%)
Jun 19, 2018 5.250 5.265 5.063 5.188 685,004 -0.06(-1.18%)
Jun 18, 2018 5.405 5.545 5.219 5.250 991,281 -0.22(-3.98%)
Jun 15, 2018 5.623 5.405 5.467 1,269,029 -0.16(-2.76%)
Jun 14, 2018 5.840 5.902 5.405 5.623 1,774,032 -0.22(-3.72%)
Jun 13, 2018 5.778 5.964 5.716 5.840 1,586,258 +0.12(+2.17%)
Jun 12, 2018 5.467 6.057 5.436 5.716 2,083,966 +0.28(+5.14%)
Jun 11, 2018 5.343 5.529 5.343 5.436 691,359 +0.09(+1.74%)
Jun 08, 2018 5.188 5.343 5.188 5.343 353,772 +0.16(+2.99%)
Jun 07, 2018 5.126 5.250 5.094 5.188 204,864 +0.09(+1.83%)
Jun 06, 2018 5.281 5.312 5.094 5.094 434,725 -0.19(-3.53%)
Jun 05, 2018 5.157 5.374 5.094 5.281 563,908 +0.16(+3.03%)
Jun 04, 2018 5.063 5.188 4.986 5.126 645,672 +0.12(+2.48%)
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.