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 (%)
Aug 31, 2018 3.578 3.578 3.578 0 +0.00(+0.00%)
Aug 30, 2018 3.547 3.610 3.453 3.578 783,864 +0.06(+1.79%)
Aug 29, 2018 3.516 3.577 3.454 3.516 680,756 +0.03(+0.88%)
Aug 28, 2018 3.485 3.516 3.393 3.485 883,913 +0.00(+0.00%)
Aug 27, 2018 3.546 3.546 3.424 3.485 938,570 -0.03(-0.87%)
Aug 24, 2018 3.577 3.638 3.485 3.516 516,188 -0.09(-2.54%)
Aug 23, 2018 3.424 3.638 3.424 3.607 408,744 +0.15(+4.42%)
Aug 22, 2018 3.638 3.791 3.424 3.454 914,436 -0.18(-5.04%)
Aug 21, 2018 3.607 3.638 3.577 3.638 444,714 +0.06(+1.71%)
Aug 20, 2018 3.607 3.699 3.546 3.577 325,460 +0.00(+0.00%)
Aug 17, 2018 3.516 3.638 3.485 3.577 304,544 +0.09(+2.63%)
Aug 16, 2018 3.577 3.668 3.454 3.485 400,888 -0.09(-2.56%)
Aug 15, 2018 3.607 3.638 3.516 3.577 383,078 -0.06(-1.68%)
Aug 14, 2018 3.668 3.687 3.638 3.638 264,872 +0.00(+0.00%)
Aug 13, 2018 3.516 3.699 3.516 3.638 1,032,597 +0.12(+3.48%)
Aug 10, 2018 3.454 3.546 3.454 3.516 213,279 +0.06(+1.77%)
Aug 09, 2018 3.454 3.516 3.454 3.454 279,474 +0.00(+0.00%)
Aug 08, 2018 3.546 3.577 3.424 3.454 351,728 -0.06(-1.74%)
Aug 07, 2018 3.516 3.561 3.485 3.516 430,343 +0.00(+0.00%)
Aug 06, 2018 3.546 3.638 3.485 3.516 363,780 +0.03(+0.88%)
Aug 03, 2018 3.668 3.730 3.454 3.485 754,820 -0.15(-4.20%)
Aug 02, 2018 3.638 3.662 3.546 3.638 409,532 +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.