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: 12:26 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 (%)
Aug 30, 2013 8.491 8.491 8.201 8.226 0 -0.28(-3.24%)
Aug 29, 2013 8.423 8.541 8.399 8.501 382,487 +0.09(+1.11%)
Aug 28, 2013 8.442 8.541 8.359 8.408 0 +0.00(+0.00%)
Aug 27, 2013 8.687 8.731 8.364 8.408 401,300 -0.39(-4.39%)
Aug 26, 2013 8.735 8.887 8.721 8.794 0 +0.09(+1.01%)
Aug 23, 2013 8.970 8.994 8.647 8.706 0 -0.25(-2.84%)
Aug 22, 2013 8.990 9.053 8.936 8.960 192,690 -0.00(-0.05%)
Aug 21, 2013 8.990 9.141 8.941 8.965 0 -0.03(-0.38%)
Aug 20, 2013 8.931 9.087 8.871 8.999 433,596 +0.06(+0.66%)
Aug 19, 2013 8.926 9.224 8.887 8.941 549,751 +0.00(+0.05%)
Aug 16, 2013 9.029 9.126 8.843 8.936 0 -0.13(-1.46%)
Aug 15, 2013 9.400 9.500 9.053 9.068 470,067 -0.45(-4.77%)
Aug 14, 2013 9.493 9.596 9.434 9.522 399,778 +0.03(+0.36%)
Aug 13, 2013 9.566 9.591 9.390 9.488 645,831 -0.07(-0.72%)
Aug 12, 2013 9.645 9.777 9.519 9.557 482,239 -0.15(-1.51%)
Aug 09, 2013 9.718 9.835 9.645 9.703 507,079 -0.03(-0.30%)
Aug 08, 2013 9.689 9.752 9.596 9.733 615,876 +0.07(+0.76%)
Aug 07, 2013 9.679 9.742 9.522 9.659 697,802 -0.07(-0.70%)
Aug 06, 2013 9.728 9.777 9.566 9.728 950,589 -0.05(-0.50%)
Aug 05, 2013 9.777 9.859 9.689 9.777 1,107,110 -0.03(-0.35%)
Aug 02, 2013 9.777 9.865 9.519 9.811 1,528,690 -0.03(-0.35%)
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.