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

Big 5 Sporting (NQ: BGFV )

3.320 -0.110 (-3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2018 5.126 5.188 5.001 5.094 514,404 -0.06(-1.20%)
May 30, 2018 4.851 5.187 4.851 5.157 923,406 +0.35(+7.30%)
May 29, 2018 5.096 5.218 4.790 4.806 1,067,899 -0.32(-6.25%)
May 25, 2018 5.126 5.126 5.126 0 +0.03(+0.60%)
May 24, 2018 4.882 5.126 4.879 5.096 757,983 +0.18(+3.73%)
May 23, 2018 4.729 4.943 4.684 4.913 1,840,138 +0.15(+3.21%)
May 22, 2018 4.851 4.851 4.729 4.760 324,603 -0.06(-1.27%)
May 21, 2018 4.821 4.851 4.729 4.821 527,096 +0.00(+0.00%)
May 18, 2018 4.913 4.913 4.760 4.821 450,687 -0.09(-1.86%)
May 17, 2018 4.851 4.913 4.775 4.913 392,177 +0.06(+1.26%)
May 16, 2018 4.760 4.882 4.729 4.851 526,666 +0.12(+2.58%)
May 15, 2018 4.790 4.851 4.699 4.729 469,449 -0.06(-1.27%)
May 14, 2018 4.821 5.001 4.732 4.790 918,513 +0.00(+0.00%)
May 11, 2018 4.729 4.867 4.729 4.790 715,099 +0.09(+1.95%)
May 10, 2018 4.668 4.729 4.516 4.699 474,465 +0.06(+1.32%)
May 09, 2018 4.668 4.726 4.455 4.638 893,297 -0.03(-0.65%)
May 08, 2018 4.851 4.882 4.516 4.668 1,325,591 -0.21(-4.37%)
May 07, 2018 5.187 5.309 4.821 4.882 1,806,886 -0.27(-5.33%)
May 04, 2018 4.913 5.157 4.913 5.157 416,831 +0.27(+5.63%)
May 03, 2018 5.431 5.462 4.851 4.882 1,113,859 -0.61(-11.11%)
May 02, 2018 5.431 5.492 5.218 5.492 1,585,997 +0.21(+4.05%)
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.