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 (%)
May 31, 2016 4.717 4.728 4.569 4.607 493,708 -0.11(-2.33%)
May 27, 2016 4.673 4.717 4.717 4.717 448,532 +0.09(+1.84%)
May 26, 2016 4.659 4.675 4.570 4.632 444,882 -0.03(-0.58%)
May 25, 2016 4.610 4.686 4.562 4.659 300,039 +0.04(+0.94%)
May 24, 2016 4.545 4.643 4.510 4.616 363,910 +0.08(+1.67%)
May 23, 2016 4.654 4.719 4.534 4.540 343,506 -0.12(-2.67%)
May 20, 2016 4.599 4.708 4.529 4.665 494,417 +0.10(+2.26%)
May 19, 2016 4.589 4.757 4.556 4.562 340,914 -0.05(-1.17%)
May 18, 2016 4.599 4.702 4.518 4.616 539,077 -0.01(-0.12%)
May 17, 2016 4.637 4.670 4.562 4.621 496,931 -0.03(-0.70%)
May 16, 2016 4.762 4.762 4.632 4.654 353,215 -0.06(-1.26%)
May 13, 2016 4.800 4.827 4.681 4.713 351,806 -0.11(-2.36%)
May 12, 2016 4.865 4.892 4.758 4.827 514,064 -0.02(-0.34%)
May 11, 2016 5.006 5.036 4.832 4.843 464,876 -0.16(-3.14%)
May 10, 2016 5.293 5.331 4.935 5.000 591,950 -0.30(-5.72%)
May 09, 2016 4.789 5.455 4.719 5.304 1,146,491 +0.54(+11.25%)
May 06, 2016 4.800 4.952 4.697 4.767 704,848 -0.12(-2.55%)
May 05, 2016 5.125 5.277 4.892 4.892 749,928 -0.25(-4.95%)
May 04, 2016 5.520 5.900 5.114 5.147 2,140,373 -1.42(-21.65%)
May 03, 2016 6.718 6.810 6.463 6.569 375,385 -0.16(-2.38%)
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.