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

Big 5 Sporting (NQ: BGFV )

3.240 -0.030 (-0.92%)
Streaming Delayed Price Updated: 2:05 PM EDT, Jun 10, 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 (%)
Mar 31, 2016 6.032 6.032 5.840 5.941 351,017 -0.11(-1.86%)
Mar 30, 2016 6.075 6.150 5.941 6.053 283,326 +0.01(+0.09%)
Mar 29, 2016 5.861 6.085 5.786 6.048 441,887 +0.18(+3.01%)
Mar 28, 2016 5.856 5.930 5.791 5.872 226,152 +0.05(+0.92%)
Mar 24, 2016 5.882 5.818 5.818 5.818 305,935 -0.11(-1.81%)
Mar 23, 2016 6.005 6.005 5.882 5.925 393,452 -0.10(-1.69%)
Mar 22, 2016 6.139 6.262 6.011 6.027 332,783 -0.12(-1.91%)
Mar 21, 2016 6.257 6.310 6.064 6.144 244,494 -0.17(-2.71%)
Mar 18, 2016 6.150 6.396 6.091 6.315 608,119 +0.17(+2.70%)
Mar 17, 2016 6.048 6.267 6.043 6.150 326,896 +0.10(+1.59%)
Mar 16, 2016 6.075 6.198 5.984 6.053 242,236 -0.07(-1.22%)
Mar 15, 2016 6.048 6.262 6.048 6.128 242,130 +0.03(+0.44%)
Mar 14, 2016 6.283 6.283 6.064 6.102 442,551 -0.18(-2.89%)
Mar 11, 2016 6.364 6.444 6.182 6.283 377,162 -0.07(-1.09%)
Mar 10, 2016 6.428 6.492 6.299 6.353 288,987 -0.01(-0.08%)
Mar 09, 2016 6.417 6.668 6.337 6.358 304,901 -0.03(-0.50%)
Mar 08, 2016 6.342 6.417 6.225 6.390 472,193 -0.03(-0.50%)
Mar 07, 2016 6.497 6.545 6.385 6.422 568,159 -0.09(-1.31%)
Mar 04, 2016 6.428 6.733 6.401 6.508 709,940 +0.13(+2.05%)
Mar 03, 2016 6.298 6.403 6.165 6.377 899,611 +0.08(+1.22%)
Mar 02, 2016 5.954 6.403 5.731 6.300 3,327,826 -0.73(-10.42%)
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.