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 (%)
Aug 31, 2015 5.752 6.035 5.746 6.024 478,899 +0.21(+3.60%)
Aug 28, 2015 5.636 5.851 5.621 5.814 258,113 +0.14(+2.49%)
Aug 27, 2015 5.574 5.735 5.476 5.673 405,342 +0.13(+2.34%)
Aug 26, 2015 5.497 5.595 5.497 5.543 338,978 +0.17(+3.19%)
Aug 25, 2015 5.548 5.548 5.330 5.372 275,857 -0.05(-0.96%)
Aug 24, 2015 5.388 5.577 5.196 5.424 507,460 -0.21(-3.78%)
Aug 21, 2015 5.766 5.824 5.606 5.637 392,375 -0.10(-1.81%)
Aug 20, 2015 5.777 5.870 5.689 5.741 343,290 -0.08(-1.34%)
Aug 19, 2015 5.782 5.933 5.735 5.818 363,135 +0.02(+0.27%)
Aug 18, 2015 5.839 5.860 5.772 5.803 145,109 -0.03(-0.45%)
Aug 17, 2015 5.725 5.839 5.725 5.829 252,599 +0.07(+1.26%)
Aug 14, 2015 5.637 5.777 5.637 5.756 117,492 +0.10(+1.74%)
Aug 13, 2015 5.735 5.761 5.642 5.657 301,779 -0.07(-1.27%)
Aug 12, 2015 5.772 5.782 5.582 5.730 391,620 -0.09(-1.60%)
Aug 11, 2015 5.818 5.875 5.725 5.824 275,669 +0.00(+0.00%)
Aug 10, 2015 5.730 5.896 5.699 5.824 392,701 +0.01(+0.18%)
Aug 07, 2015 5.709 5.839 5.668 5.813 349,735 +0.10(+1.73%)
Aug 06, 2015 5.746 5.813 5.673 5.715 552,823 +0.02(+0.36%)
Aug 05, 2015 5.761 5.811 5.616 5.694 435,696 -0.07(-1.17%)
Aug 04, 2015 5.668 5.818 5.455 5.761 976,033 +0.11(+1.93%)
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.