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 (%)
Aug 31, 2016 7.096 7.096 6.846 6.946 429,710 -0.16(-2.19%)
Aug 30, 2016 6.985 7.143 6.985 7.102 230,098 +0.12(+1.79%)
Aug 29, 2016 6.955 7.015 6.911 6.977 156,684 +0.01(+0.16%)
Aug 26, 2016 7.026 7.037 6.922 6.966 192,749 -0.04(-0.63%)
Aug 25, 2016 7.043 7.087 6.966 7.010 210,161 -0.08(-1.09%)
Aug 24, 2016 7.043 7.180 7.043 7.087 338,411 +0.01(+0.16%)
Aug 23, 2016 7.131 7.131 7.054 7.076 369,728 -0.04(-0.54%)
Aug 22, 2016 7.175 7.274 7.098 7.114 300,960 -0.10(-1.37%)
Aug 19, 2016 7.026 7.268 7.023 7.213 414,107 +0.14(+2.02%)
Aug 18, 2016 7.054 7.147 7.015 7.070 399,117 +0.01(+0.08%)
Aug 17, 2016 7.180 7.180 6.988 7.065 387,024 -0.12(-1.61%)
Aug 16, 2016 7.197 7.267 7.158 7.180 225,570 -0.01(-0.08%)
Aug 15, 2016 7.180 7.246 7.169 7.186 292,253 +0.01(+0.15%)
Aug 12, 2016 7.197 7.230 7.114 7.175 382,571 -0.01(-0.08%)
Aug 11, 2016 7.213 7.285 7.054 7.180 432,092 +0.02(+0.23%)
Aug 10, 2016 6.938 7.263 6.916 7.164 611,432 +0.23(+3.33%)
Aug 09, 2016 7.015 7.059 6.911 6.933 470,903 -0.12(-1.64%)
Aug 08, 2016 6.988 7.136 6.988 7.048 440,646 +0.08(+1.18%)
Aug 05, 2016 6.916 7.120 6.718 6.966 779,001 +0.10(+1.52%)
Aug 04, 2016 6.834 6.889 6.713 6.861 644,104 +0.07(+0.97%)
Aug 03, 2016 6.482 7.048 6.345 6.795 1,864,075 +1.04(+18.05%)
Aug 02, 2016 5.657 5.839 5.503 5.756 622,318 +0.09(+1.65%)
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.