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

Big 5 Sporting (NQ: BGFV )

3.270 -0.030 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 30, 2014 5.639 5.860 5.639 5.830 473,332 +0.17(+2.93%)
May 29, 2014 5.624 5.740 5.624 5.664 289,895 +0.03(+0.45%)
May 28, 2014 5.539 5.717 5.524 5.639 677,724 +0.08(+1.35%)
May 27, 2014 5.658 5.698 5.489 5.564 914,523 -0.07(-1.24%)
May 23, 2014 5.648 5.633 5.633 5.633 577,906 -0.10(-1.82%)
May 22, 2014 5.698 5.738 5.584 5.738 471,920 +0.04(+0.70%)
May 21, 2014 5.773 5.847 5.599 5.698 649,590 -0.05(-0.87%)
May 20, 2014 5.942 5.955 5.609 5.748 1,337,074 -0.22(-3.75%)
May 19, 2014 6.017 6.081 5.942 5.972 715,720 -0.04(-0.74%)
May 16, 2014 5.912 6.020 5.878 6.017 585,003 +0.09(+1.51%)
May 15, 2014 5.982 6.017 5.698 5.927 1,239,450 -0.10(-1.65%)
May 14, 2014 6.191 6.236 5.997 6.027 775,439 -0.16(-2.65%)
May 13, 2014 6.251 6.260 6.096 6.191 673,898 -0.03(-0.56%)
May 12, 2014 6.310 6.310 6.181 6.226 1,629,013 +0.14(+2.29%)
May 09, 2014 5.922 6.211 5.883 6.086 328,811 +0.14(+2.43%)
May 08, 2014 6.012 6.061 5.895 5.942 428,050 -0.04(-0.75%)
May 07, 2014 5.932 6.017 5.768 5.987 692,794 +0.06(+1.09%)
May 06, 2014 5.982 6.047 5.887 5.922 540,971 -0.07(-1.16%)
May 05, 2014 5.972 6.032 5.860 5.992 518,178 -0.01(-0.17%)
May 02, 2014 6.032 6.146 5.937 6.002 791,324 -0.00(-0.08%)
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.