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

Big 5 Sporting (NQ: BGFV )

3.320 -0.110 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2014 7.049 7.049 6.140 6.165 1,684,291 -1.53(-19.88%)
Apr 29, 2014 7.796 7.821 7.635 7.695 373,347 -0.04(-0.52%)
Apr 28, 2014 7.529 7.801 7.488 7.736 263,295 +0.23(+3.10%)
Apr 25, 2014 7.832 7.832 7.503 7.503 289,166 -0.37(-4.68%)
Apr 24, 2014 7.852 7.890 7.703 7.872 243,011 +0.08(+0.97%)
Apr 23, 2014 7.816 7.927 7.771 7.796 281,315 -0.02(-0.26%)
Apr 22, 2014 7.736 7.852 7.690 7.816 234,402 +0.12(+1.51%)
Apr 21, 2014 7.751 7.766 7.589 7.700 308,050 -0.05(-0.65%)
Apr 17, 2014 7.665 7.751 7.751 7.751 288,354 +0.09(+1.12%)
Apr 16, 2014 7.766 7.802 7.518 7.665 315,754 -0.07(-0.91%)
Apr 15, 2014 7.801 7.811 7.675 7.736 265,412 -0.04(-0.52%)
Apr 14, 2014 7.736 7.796 7.645 7.776 291,194 +0.13(+1.65%)
Apr 11, 2014 7.715 7.806 7.544 7.650 243,376 -0.10(-1.24%)
Apr 10, 2014 7.927 7.963 7.670 7.746 344,811 -0.18(-2.23%)
Apr 09, 2014 8.261 8.331 7.852 7.922 555,856 -0.28(-3.39%)
Apr 08, 2014 8.084 8.392 8.084 8.200 337,844 +0.14(+1.75%)
Apr 07, 2014 8.170 8.170 7.892 8.059 506,822 -0.13(-1.60%)
Apr 04, 2014 8.377 8.377 8.094 8.190 407,136 -0.12(-1.46%)
Apr 03, 2014 8.190 8.346 8.044 8.311 386,517 +0.13(+1.54%)
Apr 02, 2014 8.190 8.281 8.099 8.185 436,633 +0.02(+0.25%)
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.