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

Big 5 Sporting (NQ: BGFV )

3.180 -0.070 (-2.15%)
Streaming Delayed Price Updated: 12:28 PM EDT, May 22, 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, 2018 3.631 3.631 3.631 0 +0.00(+0.00%)
Aug 30, 2018 3.599 3.663 3.503 3.631 772,569 +0.06(+1.79%)
Aug 29, 2018 3.567 3.629 3.505 3.567 670,946 +0.03(+0.88%)
Aug 28, 2018 3.536 3.567 3.443 3.536 871,176 +0.00(+0.00%)
Aug 27, 2018 3.598 3.598 3.474 3.536 925,046 -0.03(-0.87%)
Aug 24, 2018 3.629 3.691 3.536 3.567 508,751 -0.09(-2.54%)
Aug 23, 2018 3.474 3.691 3.474 3.660 402,854 +0.16(+4.42%)
Aug 22, 2018 3.691 3.846 3.474 3.505 901,259 -0.19(-5.04%)
Aug 21, 2018 3.660 3.691 3.629 3.691 438,306 +0.06(+1.71%)
Aug 20, 2018 3.660 3.753 3.598 3.629 320,771 +0.00(+0.00%)
Aug 17, 2018 3.567 3.691 3.536 3.629 300,156 +0.09(+2.63%)
Aug 16, 2018 3.629 3.722 3.505 3.536 395,112 -0.09(-2.56%)
Aug 15, 2018 3.660 3.691 3.567 3.629 377,559 -0.06(-1.68%)
Aug 14, 2018 3.722 3.741 3.691 3.691 261,055 +0.00(+0.00%)
Aug 13, 2018 3.567 3.753 3.567 3.691 1,017,718 +0.12(+3.48%)
Aug 10, 2018 3.505 3.598 3.505 3.567 210,206 +0.06(+1.77%)
Aug 09, 2018 3.505 3.567 3.505 3.505 275,447 +0.00(+0.00%)
Aug 08, 2018 3.598 3.629 3.474 3.505 346,660 -0.06(-1.74%)
Aug 07, 2018 3.567 3.614 3.536 3.567 424,143 +0.00(+0.00%)
Aug 06, 2018 3.598 3.691 3.536 3.567 358,538 +0.03(+0.88%)
Aug 03, 2018 3.722 3.784 3.505 3.536 743,943 -0.16(-4.20%)
Aug 02, 2018 3.691 3.716 3.598 3.691 403,631 +0.02(+0.42%)
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.