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

Big 5 Sporting (NQ: BGFV )

3.160 -0.070 (-2.15%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 6, 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 (%)
Mar 31, 2016 6.023 6.023 5.831 5.932 351,547 -0.11(-1.86%)
Mar 30, 2016 6.066 6.140 5.932 6.044 283,754 +0.01(+0.09%)
Mar 29, 2016 5.852 6.076 5.777 6.039 442,553 +0.18(+3.01%)
Mar 28, 2016 5.847 5.921 5.783 5.863 226,493 +0.05(+0.92%)
Mar 24, 2016 5.873 5.809 5.809 5.809 306,396 -0.11(-1.81%)
Mar 23, 2016 5.996 5.996 5.873 5.916 394,045 -0.10(-1.69%)
Mar 22, 2016 6.130 6.253 6.002 6.018 333,285 -0.12(-1.91%)
Mar 21, 2016 6.247 6.301 6.055 6.135 244,862 -0.17(-2.71%)
Mar 18, 2016 6.140 6.386 6.082 6.306 609,036 +0.17(+2.70%)
Mar 17, 2016 6.039 6.258 6.034 6.140 327,389 +0.10(+1.59%)
Mar 16, 2016 6.066 6.188 5.975 6.044 242,602 -0.07(-1.22%)
Mar 15, 2016 6.039 6.253 6.039 6.119 242,495 +0.03(+0.44%)
Mar 14, 2016 6.274 6.274 6.055 6.092 443,218 -0.18(-2.89%)
Mar 11, 2016 6.354 6.434 6.172 6.274 377,731 -0.07(-1.09%)
Mar 10, 2016 6.418 6.482 6.290 6.343 289,423 -0.01(-0.08%)
Mar 09, 2016 6.407 6.658 6.327 6.349 305,360 -0.03(-0.50%)
Mar 08, 2016 6.333 6.407 6.215 6.381 472,905 -0.03(-0.50%)
Mar 07, 2016 6.487 6.536 6.375 6.413 569,015 -0.09(-1.31%)
Mar 04, 2016 6.418 6.722 6.391 6.498 711,010 +0.13(+2.05%)
Mar 03, 2016 6.288 6.394 6.156 6.367 900,967 +0.08(+1.22%)
Mar 02, 2016 5.945 6.394 5.723 6.291 3,332,843 -0.73(-10.42%)
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.