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

Big 5 Sporting (NQ: BGFV )

3.315 -0.005 (-0.15%)
Streaming Delayed Price Updated: 10:34 AM EDT, May 20, 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 (%)
Oct 31, 2014 6.290 6.372 6.236 6.341 636,310 +0.15(+2.41%)
Oct 30, 2014 6.182 6.310 6.140 6.192 671,517 -0.01(-0.08%)
Oct 29, 2014 6.074 6.290 5.734 6.197 2,100,593 +0.63(+11.39%)
Oct 28, 2014 5.424 5.589 5.332 5.564 821,297 +0.14(+2.56%)
Oct 27, 2014 5.090 5.430 5.131 5.424 532,301 +0.29(+5.72%)
Oct 24, 2014 5.151 5.162 5.059 5.131 279,889 +0.01(+0.10%)
Oct 23, 2014 5.177 5.201 5.110 5.126 424,488 -0.05(-1.00%)
Oct 22, 2014 5.280 5.280 5.167 5.177 188,047 -0.07(-1.28%)
Oct 21, 2014 5.306 5.383 5.177 5.244 204,188 -0.02(-0.29%)
Oct 20, 2014 5.115 5.291 5.110 5.260 231,873 +0.16(+3.13%)
Oct 17, 2014 5.275 5.275 5.043 5.100 337,380 -0.12(-2.27%)
Oct 16, 2014 5.095 5.265 5.095 5.218 336,082 +0.09(+1.81%)
Oct 15, 2014 5.121 5.177 5.033 5.126 295,254 -0.04(-0.70%)
Oct 14, 2014 4.976 5.172 4.976 5.162 512,553 +0.20(+4.05%)
Oct 13, 2014 4.904 5.017 4.868 4.961 292,818 +0.08(+1.69%)
Oct 10, 2014 4.765 4.951 4.760 4.878 226,539 +0.10(+2.16%)
Oct 09, 2014 4.899 4.899 4.734 4.775 298,950 -0.09(-1.90%)
Oct 08, 2014 4.873 4.884 4.747 4.868 229,024 -0.01(-0.21%)
Oct 07, 2014 4.920 4.925 4.832 4.878 411,696 -0.04(-0.89%)
Oct 06, 2014 4.935 4.986 4.873 4.922 207,540 +0.03(+0.58%)
Oct 03, 2014 4.971 5.023 4.878 4.894 244,513 -0.03(-0.52%)
Oct 02, 2014 4.847 4.956 4.847 4.920 249,177 +0.06(+1.27%)
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.