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

Big 5 Sporting (NQ: BGFV )

3.270 -0.030 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 29, 2018 4.746 4.776 4.473 4.654 739,515 -0.03(-0.65%)
Jun 28, 2018 4.837 4.868 4.623 4.684 550,550 -0.15(-3.16%)
Jun 27, 2018 4.960 5.052 4.837 4.837 546,772 -0.09(-1.86%)
Jun 26, 2018 5.021 5.036 4.929 4.929 548,719 -0.09(-1.83%)
Jun 25, 2018 5.082 5.113 4.929 5.021 577,839 -0.06(-1.20%)
Jun 22, 2018 5.174 5.220 4.899 5.082 1,194,648 -0.09(-1.78%)
Jun 21, 2018 5.052 5.266 5.052 5.174 484,923 +0.15(+3.05%)
Jun 20, 2018 5.113 5.113 4.960 5.021 438,368 -0.09(-1.80%)
Jun 19, 2018 5.174 5.189 4.990 5.113 695,019 -0.06(-1.18%)
Jun 18, 2018 5.327 5.465 5.144 5.174 1,005,773 -0.21(-3.98%)
Jun 15, 2018 5.542 5.327 5.388 1,287,582 -0.15(-2.76%)
Jun 14, 2018 5.756 5.817 5.327 5.542 1,799,968 -0.21(-3.72%)
Jun 13, 2018 5.695 5.878 5.633 5.756 1,609,449 +0.12(+2.17%)
Jun 12, 2018 5.388 5.970 5.358 5.633 2,114,433 +0.28(+5.14%)
Jun 11, 2018 5.266 5.450 5.266 5.358 701,466 +0.09(+1.74%)
Jun 08, 2018 5.113 5.266 5.113 5.266 358,944 +0.15(+2.99%)
Jun 07, 2018 5.052 5.174 5.021 5.113 207,860 +0.09(+1.83%)
Jun 06, 2018 5.205 5.235 5.021 5.021 441,080 -0.18(-3.53%)
Jun 05, 2018 5.082 5.297 5.021 5.205 572,153 +0.15(+3.03%)
Jun 04, 2018 4.990 5.113 4.914 5.052 655,112 +0.12(+2.48%)
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.