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

Big 5 Sporting (NQ: BGFV )

3.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2017 7.838 7.951 7.613 7.838 1,569,912 +0.03(+0.36%)
May 30, 2017 7.894 8.007 7.584 7.810 1,638,203 +0.00(+0.00%)
May 26, 2017 7.670 7.838 7.503 7.810 1,062,373 +0.17(+2.19%)
May 25, 2017 7.503 7.807 7.503 7.643 1,850,661 +0.17(+2.24%)
May 24, 2017 7.336 7.503 7.308 7.475 908,425 +0.11(+1.52%)
May 23, 2017 7.503 7.503 7.336 7.364 758,274 -0.11(-1.49%)
May 22, 2017 7.419 7.559 7.364 7.475 585,730 +0.06(+0.75%)
May 19, 2017 7.419 7.559 7.336 7.419 959,842 +0.03(+0.38%)
May 18, 2017 7.447 7.503 7.308 7.392 1,151,958 -0.06(-0.75%)
May 17, 2017 7.336 7.517 7.308 7.447 803,879 +0.03(+0.38%)
May 16, 2017 7.475 7.559 7.266 7.419 2,027,407 -0.06(-0.75%)
May 15, 2017 7.866 7.894 7.392 7.475 1,717,928 -0.22(-2.90%)
May 12, 2017 7.866 7.919 7.670 7.698 650,415 -0.22(-2.82%)
May 11, 2017 8.005 8.033 7.782 7.921 938,854 -0.14(-1.73%)
May 10, 2017 8.061 8.173 8.005 8.061 904,343 -0.03(-0.34%)
May 09, 2017 8.145 8.173 8.005 8.089 687,124 -0.03(-0.34%)
May 08, 2017 8.284 8.451 8.061 8.117 1,087,231 -0.14(-1.69%)
May 05, 2017 8.228 8.354 7.949 8.256 1,176,789 +0.08(+1.02%)
May 04, 2017 8.200 8.200 8.089 8.173 1,277,569 +0.00(+0.00%)
May 03, 2017 9.511 9.539 7.949 8.173 4,160,615 -0.70(-7.86%)
May 02, 2017 8.563 8.981 8.424 8.870 2,138,474 +0.33(+3.92%)
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.