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

Big 5 Sporting (NQ: BGFV )

3.170 -0.090 (-2.76%)
Streaming Delayed Price Updated: 11:37 AM EDT, Jun 11, 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 (%)
Sep 30, 2015 5.500 5.521 5.359 5.437 339,775 -0.02(-0.29%)
Sep 29, 2015 5.395 5.568 5.369 5.453 348,582 +0.05(+0.97%)
Sep 28, 2015 5.589 5.589 5.343 5.401 312,186 -0.23(-4.00%)
Sep 25, 2015 5.783 5.783 5.584 5.626 298,435 -0.11(-1.92%)
Sep 24, 2015 5.757 5.799 5.684 5.736 223,619 -0.08(-1.35%)
Sep 23, 2015 5.783 5.883 5.752 5.814 315,393 +0.05(+0.91%)
Sep 22, 2015 5.773 5.830 5.668 5.762 254,096 -0.06(-0.99%)
Sep 21, 2015 5.846 5.914 5.794 5.820 246,481 -0.02(-0.36%)
Sep 18, 2015 5.893 5.993 5.804 5.841 479,573 -0.16(-2.71%)
Sep 17, 2015 6.050 6.139 5.987 6.003 256,001 -0.02(-0.35%)
Sep 16, 2015 6.129 6.202 5.993 6.024 403,233 -0.13(-2.13%)
Sep 15, 2015 6.171 6.275 6.066 6.155 391,668 -0.01(-0.17%)
Sep 14, 2015 6.103 6.213 5.998 6.165 429,537 +0.09(+1.47%)
Sep 11, 2015 6.050 6.124 6.003 6.076 325,860 +0.02(+0.26%)
Sep 10, 2015 6.014 6.150 5.998 6.061 412,032 +0.04(+0.61%)
Sep 09, 2015 6.103 6.150 6.014 6.024 335,900 -0.01(-0.09%)
Sep 08, 2015 5.987 6.155 5.957 6.029 390,502 +0.13(+2.13%)
Sep 04, 2015 5.809 5.904 5.904 5.904 319,952 +0.04(+0.71%)
Sep 03, 2015 5.977 6.003 5.804 5.862 219,381 -0.09(-1.58%)
Sep 02, 2015 5.851 5.972 5.794 5.956 299,100 +0.16(+2.80%)
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.