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, 2017 4.338 4.425 4.223 4.396 1,221,753 +0.03(+0.66%)
Aug 30, 2017 4.252 4.453 4.108 4.367 2,732,453 +0.17(+4.11%)
Aug 29, 2017 4.364 4.476 4.167 4.195 1,599,010 -0.23(-5.10%)
Aug 28, 2017 4.476 4.547 4.335 4.420 1,743,391 -0.06(-1.26%)
Aug 25, 2017 4.532 4.561 4.392 4.476 1,775,376 -0.06(-1.24%)
Aug 24, 2017 4.448 4.673 4.448 4.532 1,932,090 +0.08(+1.90%)
Aug 23, 2017 4.251 4.504 4.251 4.448 1,411,522 +0.20(+4.64%)
Aug 22, 2017 4.307 4.392 4.251 4.251 2,137,483 +0.06(+1.34%)
Aug 21, 2017 4.223 4.307 4.167 4.195 1,249,842 -0.03(-0.67%)
Aug 18, 2017 4.251 4.279 4.138 4.223 2,169,173 -0.08(-1.96%)
Aug 17, 2017 4.617 4.645 4.251 4.307 3,034,564 -0.31(-6.71%)
Aug 16, 2017 4.814 4.814 4.589 4.617 1,618,035 -0.03(-0.61%)
Aug 15, 2017 4.927 4.947 4.617 4.645 1,733,136 -0.34(-6.78%)
Aug 14, 2017 4.927 5.081 4.927 4.983 1,514,423 +0.06(+1.14%)
Aug 11, 2017 5.124 5.138 4.898 4.927 2,048,600 -0.20(-3.85%)
Aug 10, 2017 5.264 5.293 5.067 5.124 896,635 -0.17(-3.19%)
Aug 09, 2017 5.349 5.433 5.236 5.293 1,134,382 -0.14(-2.59%)
Aug 08, 2017 5.236 5.602 5.236 5.433 1,606,741 +0.17(+3.21%)
Aug 07, 2017 5.293 5.321 5.208 5.264 1,477,980 +0.00(+0.00%)
Aug 04, 2017 5.377 5.236 5.264 2,432,815 -0.03(-0.53%)
Aug 03, 2017 5.687 5.687 5.208 5.293 4,015,688 -0.39(-6.93%)
Aug 02, 2017 5.180 5.743 5.096 5.687 9,402,813 -0.48(-7.76%)
Aug 01, 2017 6.109 6.250 6.053 6.165 1,890,261 +0.11(+1.86%)
Jul 31, 2017 6.137 6.193 5.996 6.053 1,040,231 -0.06(-0.92%)
Jul 28, 2017 6.165 6.222 6.081 6.109 901,915 -0.11(-1.81%)
Jul 27, 2017 6.193 6.264 6.179 6.222 562,499 +0.00(+0.00%)
Jul 26, 2017 6.250 6.306 6.165 6.222 838,835 -0.04(-0.67%)
Jul 25, 2017 6.137 6.250 6.053 6.264 1,433,135 +0.13(+2.06%)
Jul 24, 2017 6.165 6.193 5.687 6.137 2,558,285 -0.25(-3.96%)
Jul 21, 2017 6.672 6.672 6.306 6.391 1,643,362 -0.23(-3.40%)
Jul 20, 2017 6.785 6.590 6.616 856,286 -0.17(-2.49%)
Jul 19, 2017 6.700 6.813 6.689 6.785 1,663,072 +0.11(+1.69%)
Jul 18, 2017 6.531 6.672 6.447 6.672 763,849 +0.14(+2.16%)
Jul 17, 2017 6.503 6.616 6.475 6.531 1,355,377 +0.06(+0.87%)
Jul 14, 2017 6.588 6.616 6.419 6.475 691,583 -0.11(-1.71%)
Jul 13, 2017 6.475 6.644 6.475 6.588 664,282 +0.11(+1.74%)
Jul 12, 2017 6.672 6.728 6.447 6.475 873,299 -0.14(-2.13%)
Jul 11, 2017 6.531 6.728 6.475 6.616 1,133,717 +0.08(+1.29%)
Jul 10, 2017 7.066 7.094 6.531 6.531 1,711,839 -0.59(-8.30%)
Jul 07, 2017 7.179 7.207 7.066 7.123 810,469 -0.08(-1.17%)
Jul 06, 2017 7.348 7.151 7.207 942,233 -0.14(-1.92%)
Jul 05, 2017 7.488 7.517 7.263 7.348 1,114,689 -0.17(-2.25%)
Jul 03, 2017 7.348 7.545 7.320 7.517 555,892 +0.17(+2.30%)
Jun 30, 2017 7.376 7.460 7.291 7.348 1,380,384 -0.01(-0.19%)
Jun 29, 2017 7.432 7.462 7.291 7.362 755,930 -0.04(-0.57%)
Jun 28, 2017 7.348 7.488 7.320 7.404 1,146,892 +0.06(+0.77%)
Jun 27, 2017 7.488 7.573 7.320 7.348 1,094,243 -0.14(-1.88%)
Jun 26, 2017 7.629 7.629 7.404 7.488 1,061,483 +0.00(+0.00%)
Jun 23, 2017 7.376 7.517 7.348 7.488 1,839,117 +0.14(+1.92%)
Jun 22, 2017 7.404 7.517 7.320 7.348 1,961,216 -0.08(-1.14%)
Jun 21, 2017 7.686 7.770 7.291 7.432 2,532,171 -0.34(-4.35%)
Jun 20, 2017 8.023 8.023 7.601 7.770 1,343,035 -0.23(-2.82%)
Jun 19, 2017 8.192 8.192 7.854 7.995 1,306,846 -0.06(-0.70%)
Jun 16, 2017 7.967 8.080 7.826 8.052 1,521,575 +0.03(+0.35%)
Jun 15, 2017 7.883 8.052 7.832 8.023 636,774 +0.06(+0.71%)
Jun 14, 2017 7.995 8.049 7.826 7.967 554,763 -0.03(-0.35%)
Jun 13, 2017 7.798 8.009 7.686 7.995 916,535 +0.23(+2.90%)
Jun 12, 2017 7.854 7.953 7.686 7.770 1,052,360 -0.06(-0.72%)
Jun 09, 2017 7.939 7.967 7.798 7.826 873,359 -0.06(-0.71%)
Jun 08, 2017 7.742 7.967 7.686 7.883 865,689 +0.20(+2.56%)
Jun 07, 2017 7.686 7.770 7.545 7.686 1,686,832 +0.00(+0.00%)
Jun 06, 2017 7.657 7.742 7.629 7.686 699,543 -0.03(-0.36%)
Jun 05, 2017 7.770 7.939 7.657 7.714 923,814 -0.06(-0.72%)
Jun 02, 2017 7.883 7.967 7.657 7.770 1,511,775 -0.06(-0.72%)
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.