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 -0.030 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2015 5.743 6.025 5.738 6.015 479,621 +0.21(+3.60%)
Aug 28, 2015 5.628 5.842 5.612 5.806 258,502 +0.14(+2.49%)
Aug 27, 2015 5.566 5.727 5.468 5.665 405,953 +0.13(+2.34%)
Aug 26, 2015 5.488 5.587 5.488 5.535 339,489 +0.17(+3.19%)
Aug 25, 2015 5.540 5.540 5.322 5.364 276,273 -0.05(-0.96%)
Aug 24, 2015 5.379 5.569 5.188 5.416 508,225 -0.21(-3.78%)
Aug 21, 2015 5.758 5.815 5.597 5.628 392,967 -0.10(-1.81%)
Aug 20, 2015 5.768 5.861 5.680 5.732 343,808 -0.08(-1.34%)
Aug 19, 2015 5.773 5.924 5.727 5.810 363,682 +0.02(+0.27%)
Aug 18, 2015 5.830 5.851 5.763 5.794 145,328 -0.03(-0.45%)
Aug 17, 2015 5.716 5.830 5.716 5.820 252,980 +0.07(+1.26%)
Aug 14, 2015 5.628 5.768 5.628 5.747 117,670 +0.10(+1.74%)
Aug 13, 2015 5.727 5.753 5.633 5.649 302,233 -0.07(-1.27%)
Aug 12, 2015 5.763 5.773 5.574 5.722 392,211 -0.09(-1.60%)
Aug 11, 2015 5.810 5.867 5.716 5.815 276,084 +0.00(+0.00%)
Aug 10, 2015 5.722 5.887 5.690 5.815 393,293 +0.01(+0.18%)
Aug 07, 2015 5.701 5.830 5.659 5.804 350,262 +0.10(+1.73%)
Aug 06, 2015 5.737 5.804 5.665 5.706 553,656 +0.02(+0.36%)
Aug 05, 2015 5.753 5.802 5.608 5.685 436,353 -0.07(-1.17%)
Aug 04, 2015 5.659 5.810 5.447 5.753 977,504 +0.11(+1.93%)
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.