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 (%)
Apr 30, 2018 5.293 5.353 5.052 5.052 1,066,460 -0.30(-5.62%)
Apr 27, 2018 5.263 5.383 5.233 5.353 672,539 +0.09(+1.71%)
Apr 26, 2018 5.263 5.323 5.112 5.263 1,140,247 +0.00(+0.00%)
Apr 25, 2018 5.443 5.443 5.203 5.263 1,199,615 -0.15(-2.78%)
Apr 24, 2018 5.263 5.473 5.218 5.413 1,466,281 +0.15(+2.86%)
Apr 23, 2018 5.142 5.278 5.052 5.263 1,408,184 +0.15(+2.94%)
Apr 20, 2018 5.052 5.112 4.992 5.112 952,272 +0.03(+0.59%)
Apr 19, 2018 4.962 5.082 4.911 5.082 706,971 +0.09(+1.81%)
Apr 18, 2018 4.842 4.992 4.842 4.992 825,259 +0.12(+2.47%)
Apr 17, 2018 4.782 4.902 4.634 4.872 875,478 +0.12(+2.53%)
Apr 16, 2018 4.721 4.812 4.691 4.752 867,418 +0.06(+1.28%)
Apr 13, 2018 4.752 4.782 4.601 4.691 822,670 -0.06(-1.27%)
Apr 12, 2018 4.601 4.782 4.601 4.752 784,226 +0.12(+2.60%)
Apr 11, 2018 4.451 4.721 4.451 4.631 1,422,669 +0.12(+2.67%)
Apr 10, 2018 4.421 4.541 4.361 4.511 659,346 +0.15(+3.45%)
Apr 09, 2018 4.421 4.481 4.330 4.361 652,742 -0.03(-0.68%)
Apr 06, 2018 4.511 4.571 4.346 4.391 701,057 -0.12(-2.67%)
Apr 05, 2018 4.451 4.541 4.361 4.511 695,069 +0.06(+1.35%)
Apr 04, 2018 4.270 4.451 4.270 4.451 702,899 +0.12(+2.78%)
Apr 03, 2018 4.240 4.361 4.240 4.330 910,656 +0.12(+2.86%)
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.