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

Big 5 Sporting (NQ: BGFV )

3.405 -0.135 (-3.81%)
Streaming Delayed Price Updated: 12:47 PM EDT, Jun 4, 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 (%)
Oct 30, 2015 4.833 4.906 4.765 4.786 534,856 -0.02(-0.33%)
Oct 29, 2015 4.603 4.801 4.550 4.801 816,603 +0.19(+4.08%)
Oct 28, 2015 5.246 5.450 4.456 4.613 3,040,237 -0.97(-17.42%)
Oct 27, 2015 5.858 5.879 5.529 5.586 660,456 -0.32(-5.49%)
Oct 26, 2015 5.518 5.931 5.518 5.910 456,539 +0.37(+6.70%)
Oct 23, 2015 5.748 5.785 5.487 5.539 505,428 -0.19(-3.29%)
Oct 22, 2015 5.759 5.916 5.654 5.727 438,009 -0.02(-0.36%)
Oct 21, 2015 5.848 5.978 5.701 5.748 512,988 -0.10(-1.70%)
Oct 20, 2015 5.597 5.863 5.593 5.848 261,850 +0.23(+4.10%)
Oct 19, 2015 5.481 5.701 5.440 5.617 487,120 +0.15(+2.78%)
Oct 16, 2015 5.319 5.471 5.275 5.466 517,857 +0.17(+3.16%)
Oct 15, 2015 5.413 5.523 5.262 5.298 505,552 -0.12(-2.22%)
Oct 14, 2015 5.544 5.607 5.413 5.419 198,711 -0.15(-2.63%)
Oct 13, 2015 5.429 5.680 5.408 5.565 338,265 +0.14(+2.50%)
Oct 12, 2015 5.440 5.549 5.398 5.429 453,740 +0.02(+0.29%)
Oct 09, 2015 5.377 5.476 5.335 5.413 522,402 +0.06(+1.07%)
Oct 08, 2015 5.345 5.492 5.251 5.356 871,469 +0.01(+0.10%)
Oct 07, 2015 5.309 5.387 5.288 5.351 1,110,354 +0.03(+0.59%)
Oct 06, 2015 5.502 5.607 5.309 5.319 791,963 -0.18(-3.33%)
Oct 05, 2015 5.366 5.555 5.366 5.502 332,741 +0.18(+3.44%)
Oct 02, 2015 5.225 5.356 5.220 5.319 297,239 +0.08(+1.50%)
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.