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, 2017 4.345 4.431 4.230 4.402 1,219,914 +0.03(+0.66%)
Aug 30, 2017 4.259 4.460 4.115 4.374 2,728,340 +0.17(+4.11%)
Aug 29, 2017 4.370 4.483 4.173 4.201 1,596,603 -0.23(-5.10%)
Aug 28, 2017 4.483 4.553 4.342 4.427 1,740,767 -0.06(-1.26%)
Aug 25, 2017 4.539 4.568 4.398 4.483 1,772,704 -0.06(-1.24%)
Aug 24, 2017 4.455 4.680 4.455 4.539 1,929,182 +0.08(+1.90%)
Aug 23, 2017 4.257 4.511 4.257 4.455 1,409,397 +0.20(+4.64%)
Aug 22, 2017 4.314 4.398 4.257 4.257 2,134,266 +0.06(+1.34%)
Aug 21, 2017 4.229 4.314 4.173 4.201 1,247,960 -0.03(-0.67%)
Aug 18, 2017 4.257 4.286 4.145 4.229 2,165,908 -0.08(-1.96%)
Aug 17, 2017 4.624 4.652 4.257 4.314 3,029,996 -0.31(-6.71%)
Aug 16, 2017 4.821 4.821 4.596 4.624 1,615,600 -0.03(-0.61%)
Aug 15, 2017 4.934 4.955 4.624 4.652 1,730,527 -0.34(-6.78%)
Aug 14, 2017 4.934 5.089 4.934 4.990 1,512,144 +0.06(+1.14%)
Aug 11, 2017 5.131 5.146 4.906 4.934 2,045,517 -0.20(-3.85%)
Aug 10, 2017 5.272 5.301 5.075 5.131 895,285 -0.17(-3.19%)
Aug 09, 2017 5.357 5.442 5.244 5.301 1,132,674 -0.14(-2.59%)
Aug 08, 2017 5.244 5.611 5.244 5.442 1,604,323 +0.17(+3.21%)
Aug 07, 2017 5.301 5.329 5.216 5.272 1,475,756 +0.00(+0.00%)
Aug 04, 2017 5.385 5.244 5.272 2,429,153 -0.03(-0.53%)
Aug 03, 2017 5.695 5.695 5.216 5.301 4,009,644 -0.39(-6.93%)
Aug 02, 2017 5.188 5.752 5.103 5.695 9,388,661 -0.48(-7.76%)
Aug 01, 2017 6.118 6.259 6.062 6.175 1,887,416 +0.11(+1.86%)
Jul 31, 2017 6.146 6.203 6.005 6.062 1,038,665 -0.06(-0.92%)
Jul 28, 2017 6.175 6.231 6.090 6.118 900,557 -0.11(-1.81%)
Jul 27, 2017 6.203 6.273 6.189 6.231 561,653 +0.00(+0.00%)
Jul 26, 2017 6.259 6.316 6.175 6.231 837,572 -0.04(-0.67%)
Jul 25, 2017 6.146 6.259 6.062 6.273 1,430,978 +0.13(+2.06%)
Jul 24, 2017 6.175 6.203 5.695 6.146 2,554,434 -0.25(-3.96%)
Jul 21, 2017 6.682 6.682 6.316 6.400 1,640,888 -0.23(-3.40%)
Jul 20, 2017 6.795 6.600 6.626 854,997 -0.17(-2.49%)
Jul 19, 2017 6.710 6.823 6.699 6.795 1,660,569 +0.11(+1.69%)
Jul 18, 2017 6.541 6.682 6.457 6.682 762,700 +0.14(+2.16%)
Jul 17, 2017 6.513 6.626 6.485 6.541 1,353,337 +0.06(+0.87%)
Jul 14, 2017 6.598 6.626 6.428 6.485 690,542 -0.11(-1.71%)
Jul 13, 2017 6.485 6.654 6.485 6.598 663,282 +0.11(+1.74%)
Jul 12, 2017 6.682 6.739 6.457 6.485 871,985 -0.14(-2.13%)
Jul 11, 2017 6.541 6.739 6.485 6.626 1,132,011 +0.08(+1.29%)
Jul 10, 2017 7.077 7.105 6.541 6.541 1,709,263 -0.59(-8.30%)
Jul 07, 2017 7.190 7.218 7.077 7.133 809,249 -0.08(-1.17%)
Jul 06, 2017 7.359 7.161 7.218 940,815 -0.14(-1.92%)
Jul 05, 2017 7.500 7.528 7.274 7.359 1,113,011 -0.17(-2.25%)
Jul 03, 2017 7.359 7.556 7.331 7.528 555,056 +0.17(+2.30%)
Jun 30, 2017 7.387 7.472 7.302 7.359 1,378,306 -0.01(-0.19%)
Jun 29, 2017 7.443 7.474 7.302 7.373 754,792 -0.04(-0.57%)
Jun 28, 2017 7.359 7.500 7.331 7.415 1,145,166 +0.06(+0.77%)
Jun 27, 2017 7.500 7.584 7.331 7.359 1,092,596 -0.14(-1.88%)
Jun 26, 2017 7.641 7.641 7.415 7.500 1,059,886 +0.00(+0.00%)
Jun 23, 2017 7.387 7.528 7.359 7.500 1,836,349 +0.14(+1.92%)
Jun 22, 2017 7.415 7.528 7.331 7.359 1,958,264 -0.08(-1.14%)
Jun 21, 2017 7.697 7.782 7.302 7.443 2,528,360 -0.34(-4.35%)
Jun 20, 2017 8.035 8.035 7.613 7.782 1,341,014 -0.23(-2.82%)
Jun 19, 2017 8.205 8.205 7.866 8.007 1,304,879 -0.06(-0.70%)
Jun 16, 2017 7.979 8.092 7.838 8.064 1,519,285 +0.03(+0.35%)
Jun 15, 2017 7.894 8.064 7.844 8.035 635,816 +0.06(+0.71%)
Jun 14, 2017 8.007 8.061 7.838 7.979 553,928 -0.03(-0.35%)
Jun 13, 2017 7.810 8.021 7.697 8.007 915,156 +0.23(+2.90%)
Jun 12, 2017 7.866 7.965 7.697 7.782 1,050,776 -0.06(-0.72%)
Jun 09, 2017 7.951 7.979 7.810 7.838 872,045 -0.06(-0.71%)
Jun 08, 2017 7.754 7.979 7.697 7.894 864,386 +0.20(+2.56%)
Jun 07, 2017 7.697 7.782 7.556 7.697 1,684,294 +0.00(+0.00%)
Jun 06, 2017 7.669 7.754 7.641 7.697 698,491 -0.03(-0.37%)
Jun 05, 2017 7.782 7.951 7.669 7.725 922,423 -0.06(-0.72%)
Jun 02, 2017 7.894 7.979 7.669 7.782 1,509,500 -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.