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

Big 5 Sporting (NQ: BGFV )

3.270 -0.270 (-7.63%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2015 5.696 5.784 5.592 5.706 903,120 -0.03(-0.54%)
Jul 30, 2015 5.452 5.737 5.431 5.737 1,296,734 +0.29(+5.33%)
Jul 29, 2015 7.126 7.126 5.442 5.447 4,133,824 -2.27(-29.42%)
Jul 28, 2015 7.618 7.872 7.318 7.717 1,144,033 +0.11(+1.43%)
Jul 27, 2015 7.598 7.810 7.515 7.608 712,156 +0.04(+0.55%)
Jul 24, 2015 7.473 7.649 7.349 7.567 326,106 +0.09(+1.25%)
Jul 23, 2015 7.950 8.017 7.380 7.473 618,605 -0.48(-6.00%)
Jul 22, 2015 7.603 7.960 7.582 7.950 774,610 +0.32(+4.21%)
Jul 21, 2015 7.639 7.691 7.598 7.629 436,999 +0.00(+0.00%)
Jul 20, 2015 7.670 7.696 7.603 7.629 288,379 +0.07(+0.89%)
Jul 17, 2015 7.686 7.696 7.541 7.561 222,114 -0.10(-1.29%)
Jul 16, 2015 7.510 7.696 7.385 7.660 621,009 +0.27(+3.65%)
Jul 15, 2015 7.375 7.421 7.235 7.390 275,042 +0.04(+0.49%)
Jul 14, 2015 7.468 7.515 7.341 7.354 409,212 -0.11(-1.46%)
Jul 13, 2015 7.411 7.525 7.370 7.463 269,655 +0.13(+1.84%)
Jul 10, 2015 7.364 7.432 7.271 7.328 305,828 +0.02(+0.28%)
Jul 09, 2015 7.344 7.370 7.250 7.307 324,445 +0.07(+1.00%)
Jul 08, 2015 7.261 7.385 7.136 7.235 437,870 -0.12(-1.62%)
Jul 07, 2015 7.318 7.411 7.142 7.354 318,978 +0.04(+0.50%)
Jul 06, 2015 7.235 7.351 7.121 7.318 119,968 +0.03(+0.36%)
Jul 02, 2015 7.478 7.292 7.292 7.292 153,013 -0.21(-2.83%)
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.