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

Big 5 Sporting (NQ: BGFV )

1.710 -0.070 (-3.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 7.884 7.997 7.657 7.884 1,560,809 +0.03(+0.36%)
May 30, 2017 7.941 8.054 7.629 7.855 1,628,704 +0.00(+0.00%)
May 26, 2017 7.715 7.884 7.547 7.855 1,056,213 +0.17(+2.19%)
May 25, 2017 7.547 7.853 7.547 7.687 1,839,929 +0.17(+2.24%)
May 24, 2017 7.379 7.547 7.350 7.519 903,157 +0.11(+1.52%)
May 23, 2017 7.547 7.547 7.379 7.407 753,877 -0.11(-1.49%)
May 22, 2017 7.463 7.603 7.407 7.519 582,333 +0.06(+0.75%)
May 19, 2017 7.463 7.603 7.379 7.463 954,276 +0.03(+0.38%)
May 18, 2017 7.491 7.547 7.350 7.435 1,145,278 -0.06(-0.75%)
May 17, 2017 7.379 7.561 7.350 7.491 799,218 +0.03(+0.38%)
May 16, 2017 7.519 7.603 7.308 7.463 2,015,651 -0.06(-0.75%)
May 15, 2017 7.912 7.940 7.435 7.519 1,707,967 -0.22(-2.90%)
May 12, 2017 7.912 7.965 7.715 7.743 646,644 -0.22(-2.82%)
May 11, 2017 8.052 8.080 7.827 7.968 933,410 -0.14(-1.73%)
May 10, 2017 8.108 8.220 8.052 8.108 899,099 -0.03(-0.34%)
May 09, 2017 8.192 8.220 8.052 8.136 683,140 -0.03(-0.34%)
May 08, 2017 8.332 8.501 8.108 8.164 1,080,926 -0.14(-1.69%)
May 05, 2017 8.276 8.403 7.996 8.304 1,169,965 +0.08(+1.02%)
May 04, 2017 8.248 8.248 8.136 8.220 1,270,160 +0.00(+0.00%)
May 03, 2017 9.567 9.595 7.996 8.220 4,136,489 -0.70(-7.86%)
May 02, 2017 8.613 9.034 8.473 8.922 2,126,074 +0.34(+3.92%)
May 01, 2017 8.641 8.807 8.417 8.585 1,003,493 -0.06(-0.65%)
Apr 28, 2017 8.922 8.922 8.557 8.641 747,905 -0.25(-2.84%)
Apr 27, 2017 9.118 9.118 8.837 8.894 798,140 -0.22(-2.46%)
Apr 26, 2017 8.978 9.230 8.922 9.118 1,064,666 +0.20(+2.20%)
Apr 25, 2017 9.314 8.922 8.922 1,057,009 -0.22(-2.45%)
Apr 24, 2017 9.427 9.455 8.978 9.146 1,105,184 -0.14(-1.51%)
Apr 21, 2017 8.894 9.399 8.837 9.286 1,494,616 +0.45(+5.08%)
Apr 20, 2017 8.613 8.865 8.529 8.837 727,679 +0.31(+3.62%)
Apr 19, 2017 8.445 8.613 8.417 8.529 499,596 +0.11(+1.33%)
Apr 18, 2017 8.585 8.641 8.360 8.417 601,743 -0.14(-1.64%)
Apr 17, 2017 8.585 8.599 8.360 8.557 413,771 +0.03(+0.33%)
Apr 13, 2017 8.613 8.669 8.501 8.529 329,651 -0.06(-0.65%)
Apr 12, 2017 8.725 8.725 8.501 8.585 434,193 -0.11(-1.29%)
Apr 11, 2017 8.725 8.809 8.557 8.697 416,642 +0.00(+0.00%)
Apr 10, 2017 8.641 8.809 8.557 8.697 588,959 +0.08(+0.98%)
Apr 07, 2017 8.753 8.809 8.529 8.613 724,684 -0.14(-1.60%)
Apr 06, 2017 8.360 8.753 8.327 8.753 1,219,500 +0.39(+4.70%)
Apr 05, 2017 8.389 8.445 8.248 8.360 1,275,507 -0.03(-0.33%)
Apr 04, 2017 8.332 8.417 8.220 8.389 936,848 +0.00(+0.00%)
Apr 03, 2017 8.445 8.529 8.248 8.389 1,109,479 -0.08(-0.99%)
Mar 31, 2017 8.613 8.613 8.248 8.473 1,390,915 -0.14(-1.63%)
Mar 30, 2017 8.585 8.669 8.427 8.613 699,096 +0.00(+0.00%)
Mar 29, 2017 8.164 8.641 8.164 8.613 1,055,329 +0.36(+4.42%)
Mar 28, 2017 7.968 8.332 7.968 8.248 1,179,045 +0.28(+3.52%)
Mar 27, 2017 8.164 8.192 7.884 7.968 736,267 -0.20(-2.41%)
Mar 24, 2017 8.360 8.445 8.080 8.164 926,825 -0.22(-2.68%)
Mar 23, 2017 8.389 8.529 8.304 8.389 821,183 +0.03(+0.34%)
Mar 22, 2017 8.501 8.697 8.332 8.360 1,532,190 -0.17(-1.97%)
Mar 21, 2017 8.557 8.669 8.417 8.529 720,307 +0.03(+0.33%)
Mar 20, 2017 8.753 8.837 8.501 8.501 649,665 -0.25(-2.88%)
Mar 17, 2017 8.585 8.837 8.529 8.753 1,324,330 +0.14(+1.63%)
Mar 16, 2017 8.501 8.809 8.389 8.613 956,713 +0.11(+1.32%)
Mar 15, 2017 8.360 8.557 8.276 8.501 519,131 +0.14(+1.68%)
Mar 14, 2017 8.304 8.445 8.080 8.360 1,068,954 +0.08(+1.02%)
Mar 13, 2017 8.417 8.613 8.178 8.276 634,630 -0.14(-1.67%)
Mar 10, 2017 8.192 8.473 8.178 8.417 1,003,035 +0.28(+3.45%)
Mar 09, 2017 8.501 8.501 7.968 8.136 1,509,096 -0.39(-4.61%)
Mar 08, 2017 8.585 8.725 8.459 8.529 973,045 +0.00(+0.00%)
Mar 07, 2017 8.865 8.867 8.417 8.529 1,128,579 -0.28(-3.18%)
Mar 06, 2017 8.697 8.978 8.585 8.809 1,397,465 +0.14(+1.62%)
Mar 03, 2017 8.669 8.837 8.585 8.669 1,112,956 +0.06(+0.65%)
Mar 02, 2017 8.501 8.697 8.473 8.613 1,688,696 +0.17(+1.99%)
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.