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

Big 5 Sporting (NQ: BGFV )

3.455 -0.455 (-11.64%)
Streaming Delayed Price Updated: 3:03 PM EDT, May 15, 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 (%)
Apr 30, 2018 5.370 5.431 5.126 5.126 1,051,093 -0.31(-5.62%)
Apr 27, 2018 5.340 5.462 5.309 5.431 662,848 +0.09(+1.71%)
Apr 26, 2018 5.340 5.401 5.187 5.340 1,123,817 +0.00(+0.00%)
Apr 25, 2018 5.523 5.523 5.279 5.340 1,182,330 -0.15(-2.78%)
Apr 24, 2018 5.340 5.553 5.294 5.492 1,445,153 +0.15(+2.86%)
Apr 23, 2018 5.218 5.355 5.126 5.340 1,387,893 +0.15(+2.94%)
Apr 20, 2018 5.126 5.187 5.065 5.187 938,550 +0.03(+0.59%)
Apr 19, 2018 5.035 5.157 4.983 5.157 696,784 +0.09(+1.81%)
Apr 18, 2018 4.913 5.065 4.913 5.065 813,367 +0.12(+2.47%)
Apr 17, 2018 4.851 4.974 4.702 4.943 862,863 +0.12(+2.53%)
Apr 16, 2018 4.790 4.882 4.760 4.821 854,919 +0.06(+1.28%)
Apr 13, 2018 4.821 4.851 4.668 4.760 810,816 -0.06(-1.27%)
Apr 12, 2018 4.668 4.851 4.668 4.821 772,926 +0.12(+2.60%)
Apr 11, 2018 4.516 4.790 4.516 4.699 1,402,169 +0.12(+2.67%)
Apr 10, 2018 4.485 4.607 4.424 4.577 649,845 +0.15(+3.45%)
Apr 09, 2018 4.485 4.546 4.394 4.424 643,337 -0.03(-0.68%)
Apr 06, 2018 4.577 4.638 4.409 4.455 690,955 -0.12(-2.67%)
Apr 05, 2018 4.516 4.607 4.424 4.577 685,054 +0.06(+1.35%)
Apr 04, 2018 4.333 4.516 4.333 4.516 692,771 +0.12(+2.78%)
Apr 03, 2018 4.302 4.424 4.302 4.394 897,534 +0.12(+2.86%)
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.