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

Big 5 Sporting (NQ: BGFV )

3.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 5.836 6.123 5.830 6.112 471,999 +0.21(+3.60%)
Aug 28, 2015 5.719 5.937 5.703 5.899 254,394 +0.14(+2.49%)
Aug 27, 2015 5.656 5.819 5.556 5.756 399,501 +0.13(+2.34%)
Aug 26, 2015 5.577 5.677 5.577 5.624 334,094 +0.17(+3.19%)
Aug 25, 2015 5.630 5.630 5.408 5.451 271,882 -0.05(-0.96%)
Aug 24, 2015 5.466 5.659 5.271 5.503 500,148 -0.22(-3.78%)
Aug 21, 2015 5.851 5.909 5.688 5.719 386,722 -0.11(-1.81%)
Aug 20, 2015 5.861 5.956 5.772 5.824 338,344 -0.08(-1.34%)
Aug 19, 2015 5.867 6.019 5.819 5.903 357,902 +0.02(+0.27%)
Aug 18, 2015 5.925 5.946 5.856 5.888 143,018 -0.03(-0.45%)
Aug 17, 2015 5.809 5.925 5.809 5.914 248,959 +0.07(+1.26%)
Aug 14, 2015 5.719 5.861 5.719 5.840 115,799 +0.10(+1.74%)
Aug 13, 2015 5.819 5.846 5.724 5.740 297,430 -0.07(-1.27%)
Aug 12, 2015 5.856 5.867 5.664 5.814 385,977 -0.09(-1.60%)
Aug 11, 2015 5.903 5.961 5.809 5.909 271,696 +0.00(+0.00%)
Aug 10, 2015 5.814 5.982 5.782 5.909 387,043 +0.01(+0.18%)
Aug 07, 2015 5.793 5.925 5.751 5.898 344,695 +0.10(+1.73%)
Aug 06, 2015 5.830 5.898 5.756 5.798 544,857 +0.02(+0.36%)
Aug 05, 2015 5.846 5.896 5.698 5.777 429,418 -0.07(-1.17%)
Aug 04, 2015 5.751 5.903 5.535 5.846 961,969 +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.