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

Big 5 Sporting (NQ: BGFV )

1.710 -0.070 (-3.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
May 31, 2017 7.896 8.009 7.668 7.896 1,558,459 +0.03(+0.36%)
May 30, 2017 7.953 8.066 7.640 7.867 1,626,253 +0.00(+0.00%)
May 26, 2017 7.727 7.895 7.558 7.867 1,054,623 +0.17(+2.19%)
May 25, 2017 7.558 7.864 7.558 7.699 1,837,160 +0.17(+2.24%)
May 24, 2017 7.390 7.558 7.362 7.530 901,798 +0.11(+1.52%)
May 23, 2017 7.558 7.558 7.390 7.418 752,742 -0.11(-1.49%)
May 22, 2017 7.474 7.614 7.418 7.530 581,457 +0.06(+0.75%)
May 19, 2017 7.474 7.614 7.390 7.474 952,840 +0.03(+0.38%)
May 18, 2017 7.502 7.558 7.362 7.446 1,143,554 -0.06(-0.75%)
May 17, 2017 7.390 7.572 7.362 7.502 798,015 +0.03(+0.38%)
May 16, 2017 7.530 7.614 7.319 7.474 2,012,617 -0.06(-0.75%)
May 15, 2017 7.923 7.952 7.446 7.530 1,705,396 -0.22(-2.90%)
May 12, 2017 7.923 7.977 7.727 7.755 645,671 -0.22(-2.82%)
May 11, 2017 8.064 8.092 7.839 7.980 932,005 -0.14(-1.73%)
May 10, 2017 8.120 8.233 8.064 8.120 897,746 -0.03(-0.34%)
May 09, 2017 8.204 8.233 8.064 8.148 682,111 -0.03(-0.34%)
May 08, 2017 8.345 8.514 8.120 8.176 1,079,300 -0.14(-1.69%)
May 05, 2017 8.289 8.415 8.008 8.317 1,168,204 +0.08(+1.02%)
May 04, 2017 8.261 8.261 8.148 8.233 1,268,249 +0.00(+0.00%)
May 03, 2017 9.581 9.609 8.008 8.233 4,130,264 -0.70(-7.86%)
May 02, 2017 8.626 9.047 8.485 8.935 2,122,874 +0.34(+3.92%)
May 01, 2017 8.654 8.820 8.429 8.598 1,001,983 -0.06(-0.65%)
Apr 28, 2017 8.935 8.935 8.570 8.654 746,779 -0.25(-2.84%)
Apr 27, 2017 9.132 9.132 8.851 8.907 796,938 -0.22(-2.46%)
Apr 26, 2017 8.991 9.244 8.935 9.132 1,063,063 +0.20(+2.20%)
Apr 25, 2017 9.328 8.935 8.935 1,055,419 -0.22(-2.45%)
Apr 24, 2017 9.441 9.469 8.991 9.160 1,103,521 -0.14(-1.51%)
Apr 21, 2017 8.907 9.413 8.851 9.300 1,492,367 +0.45(+5.08%)
Apr 20, 2017 8.626 8.879 8.542 8.851 726,583 +0.31(+3.62%)
Apr 19, 2017 8.457 8.626 8.429 8.542 498,844 +0.11(+1.33%)
Apr 18, 2017 8.598 8.654 8.373 8.429 600,837 -0.14(-1.64%)
Apr 17, 2017 8.598 8.612 8.373 8.570 413,148 +0.03(+0.33%)
Apr 13, 2017 8.626 8.682 8.514 8.542 329,155 -0.06(-0.65%)
Apr 12, 2017 8.738 8.738 8.514 8.598 433,540 -0.11(-1.29%)
Apr 11, 2017 8.738 8.823 8.570 8.710 416,015 +0.00(+0.00%)
Apr 10, 2017 8.654 8.823 8.570 8.710 588,073 +0.08(+0.98%)
Apr 07, 2017 8.766 8.823 8.542 8.626 723,594 -0.14(-1.60%)
Apr 06, 2017 8.373 8.766 8.339 8.766 1,217,664 +0.39(+4.70%)
Apr 05, 2017 8.401 8.457 8.261 8.373 1,273,587 -0.03(-0.33%)
Apr 04, 2017 8.345 8.429 8.233 8.401 935,438 +0.00(+0.00%)
Apr 03, 2017 8.457 8.542 8.261 8.401 1,107,809 -0.08(-0.99%)
Mar 31, 2017 8.626 8.626 8.261 8.485 1,388,822 -0.14(-1.63%)
Mar 30, 2017 8.598 8.682 8.440 8.626 698,044 +0.00(+0.00%)
Mar 29, 2017 8.176 8.654 8.176 8.626 1,053,740 +0.37(+4.42%)
Mar 28, 2017 7.980 8.345 7.980 8.261 1,177,271 +0.28(+3.52%)
Mar 27, 2017 8.176 8.204 7.895 7.980 735,159 -0.20(-2.41%)
Mar 24, 2017 8.373 8.457 8.092 8.176 925,430 -0.22(-2.68%)
Mar 23, 2017 8.401 8.542 8.316 8.401 819,948 +0.03(+0.34%)
Mar 22, 2017 8.514 8.710 8.345 8.373 1,529,884 -0.17(-1.97%)
Mar 21, 2017 8.570 8.682 8.429 8.542 719,223 +0.03(+0.33%)
Mar 20, 2017 8.766 8.851 8.514 8.514 648,687 -0.25(-2.88%)
Mar 17, 2017 8.598 8.851 8.542 8.766 1,322,337 +0.14(+1.63%)
Mar 16, 2017 8.514 8.823 8.401 8.626 955,273 +0.11(+1.32%)
Mar 15, 2017 8.373 8.570 8.289 8.514 518,350 +0.14(+1.68%)
Mar 14, 2017 8.317 8.457 8.092 8.373 1,067,345 +0.08(+1.02%)
Mar 13, 2017 8.429 8.626 8.190 8.289 633,675 -0.14(-1.67%)
Mar 10, 2017 8.204 8.485 8.190 8.429 1,001,526 +0.28(+3.45%)
Mar 09, 2017 8.514 8.514 7.980 8.148 1,506,825 -0.39(-4.61%)
Mar 08, 2017 8.598 8.738 8.471 8.542 971,580 +0.00(+0.00%)
Mar 07, 2017 8.879 8.880 8.429 8.542 1,126,880 -0.28(-3.18%)
Mar 06, 2017 8.710 8.991 8.598 8.823 1,395,361 +0.14(+1.62%)
Mar 03, 2017 8.682 8.851 8.598 8.682 1,111,281 +0.06(+0.65%)
Mar 02, 2017 8.514 8.710 8.485 8.626 1,686,154 +0.17(+1.99%)
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.