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, 2016 6.994 6.994 6.748 6.846 435,992 -0.15(-2.19%)
Aug 30, 2016 6.885 7.041 6.885 6.999 233,462 +0.12(+1.79%)
Aug 29, 2016 6.855 6.914 6.811 6.876 158,975 +0.01(+0.16%)
Aug 26, 2016 6.925 6.936 6.822 6.865 195,567 -0.04(-0.63%)
Aug 25, 2016 6.941 6.985 6.865 6.909 213,233 -0.08(-1.09%)
Aug 24, 2016 6.941 7.077 6.941 6.985 343,358 +0.01(+0.16%)
Aug 23, 2016 7.028 7.028 6.952 6.974 375,133 -0.04(-0.54%)
Aug 22, 2016 7.071 7.169 6.996 7.012 305,360 -0.10(-1.37%)
Aug 19, 2016 6.925 7.164 6.922 7.109 420,161 +0.14(+2.02%)
Aug 18, 2016 6.952 7.044 6.914 6.968 404,952 +0.01(+0.08%)
Aug 17, 2016 7.077 7.077 6.887 6.963 392,682 -0.11(-1.61%)
Aug 16, 2016 7.093 7.162 7.055 7.077 228,868 -0.01(-0.08%)
Aug 15, 2016 7.077 7.142 7.066 7.082 296,526 +0.01(+0.15%)
Aug 12, 2016 7.093 7.126 7.012 7.071 388,164 -0.01(-0.08%)
Aug 11, 2016 7.109 7.180 6.952 7.077 438,409 +0.02(+0.23%)
Aug 10, 2016 6.838 7.158 6.817 7.061 620,371 +0.23(+3.33%)
Aug 09, 2016 6.914 6.958 6.811 6.833 477,787 -0.11(-1.64%)
Aug 08, 2016 6.887 7.033 6.887 6.947 447,088 +0.08(+1.18%)
Aug 05, 2016 6.817 7.017 6.622 6.865 790,390 +0.10(+1.52%)
Aug 04, 2016 6.735 6.790 6.616 6.763 653,521 +0.07(+0.97%)
Aug 03, 2016 6.389 6.947 6.253 6.698 1,891,328 +1.02(+18.05%)
Aug 02, 2016 5.576 5.755 5.424 5.673 631,416 +0.09(+1.65%)
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.