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

Big 5 Sporting (NQ: BGFV )

3.410 +0.040 (+1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 30, 2016 7.580 7.619 7.452 7.574 597,219 +0.05(+0.67%)
Sep 29, 2016 7.613 7.696 7.518 7.524 327,094 -0.13(-1.74%)
Sep 28, 2016 7.841 7.863 7.635 7.657 398,621 -0.21(-2.69%)
Sep 27, 2016 7.830 7.924 7.802 7.869 250,940 +0.01(+0.07%)
Sep 26, 2016 7.986 7.986 7.830 7.863 207,871 -0.12(-1.53%)
Sep 23, 2016 7.986 8.080 7.947 7.986 299,105 -0.05(-0.62%)
Sep 22, 2016 8.080 8.091 7.963 8.036 478,101 -0.02(-0.28%)
Sep 21, 2016 8.091 8.143 7.897 8.058 321,498 -0.01(-0.14%)
Sep 20, 2016 8.008 8.136 7.947 8.069 324,391 +0.06(+0.69%)
Sep 19, 2016 7.941 8.069 7.941 8.013 297,225 +0.11(+1.41%)
Sep 16, 2016 7.891 8.002 7.891 7.902 523,255 +0.03(+0.35%)
Sep 15, 2016 7.885 7.980 7.848 7.874 238,329 +0.02(+0.28%)
Sep 14, 2016 7.819 7.919 7.819 7.852 365,080 +0.02(+0.28%)
Sep 13, 2016 7.813 7.908 7.741 7.830 332,147 -0.01(-0.14%)
Sep 12, 2016 7.769 7.897 7.769 7.841 485,474 +0.00(+0.00%)
Sep 09, 2016 7.758 7.847 7.663 7.841 669,377 +0.06(+0.71%)
Sep 08, 2016 7.518 7.785 7.485 7.785 651,220 +0.28(+3.78%)
Sep 07, 2016 7.285 7.507 7.252 7.502 553,899 +0.24(+3.29%)
Sep 06, 2016 7.179 7.274 7.113 7.263 346,819 +0.06(+0.85%)
Sep 02, 2016 7.118 7.201 7.201 7.201 234,130 +0.08(+1.17%)
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.